Planet Green Holdings Corp. (PLAG)
NYSEAMERICAN: PLAG · Real-Time Price · USD
0.6968
+0.1078 (18.30%)
At close: Jul 23, 2026, 4:00 PM EDT
0.5750
-0.1218 (-17.48%)
Pre-market: Jul 24, 2026, 5:06 AM EDT
Planet Green Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 0.77 | 0.82 | 0.61 | 0.70 | 0.70 | 18.30% | 40,440,919 |
| Jul 22, 2026 | 0.55 | 0.65 | 0.54 | 0.59 | 0.59 | 9.40% | 390,707 |
| Jul 21, 2026 | 0.56 | 0.71 | 0.50 | 0.54 | 0.54 | -2.11% | 231,989 |
| Jul 20, 2026 | 0.81 | 0.81 | 0.49 | 0.55 | 0.55 | -30.38% | 199,312 |
| Jul 17, 2026 | 0.97 | 0.97 | 0.71 | 0.79 | 0.79 | -16.89% | 141,122 |
| Jul 16, 2026 | 1.86 | 1.86 | 0.82 | 0.95 | 0.95 | -48.20% | 532,398 |
| Jul 15, 2026 | 1.77 | 1.90 | 1.76 | 1.84 | 1.84 | -1.87% | 26,310 |
| Jul 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 678 |
| Jul 13, 2026 | 1.79 | 1.90 | 1.70 | 1.88 | 1.88 | 5.03% | 11,288 |
| Jul 10, 2026 | 1.80 | 1.84 | 1.75 | 1.79 | 1.79 | -0.56% | 5,569 |
| Jul 9, 2026 | 1.98 | 2.01 | 1.79 | 1.80 | 1.80 | -9.09% | 28,799 |
| Jul 8, 2026 | 2.10 | 2.34 | 1.97 | 1.98 | 1.98 | -10.41% | 66,435 |
| Jul 7, 2026 | 2.28 | 2.42 | 2.18 | 2.21 | 2.21 | -3.91% | 19,395 |
| Jul 6, 2026 | 1.89 | 2.40 | 1.84 | 2.30 | 2.30 | 22.34% | 47,901 |
| Jul 2, 2026 | 1.90 | 1.94 | 1.88 | 1.88 | 1.88 | -0.52% | 33,001 |
| Jul 1, 2026 | 2.22 | 2.32 | 1.69 | 1.89 | 1.89 | -14.87% | 139,449 |
| Jun 30, 2026 | 2.01 | 2.22 | 2.00 | 2.22 | 2.22 | 10.45% | 34,809 |
| Jun 29, 2026 | 1.99 | 2.01 | 1.91 | 2.01 | 2.01 | 1.01% | 36,923 |
| Jun 26, 2026 | 1.72 | 2.00 | 1.65 | 1.99 | 1.99 | 12.43% | 174,098 |
| Jun 25, 2026 | 1.63 | 1.80 | 1.63 | 1.77 | 1.77 | 10.62% | 41,024 |
| Jun 24, 2026 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -2.26% | 31,445 |
| Jun 23, 2026 | 1.69 | 1.75 | 1.64 | 1.64 | 1.64 | -2.27% | 35,092 |
| Jun 22, 2026 | 1.81 | 1.81 | 1.68 | 1.68 | 1.68 | -6.94% | 108,898 |
| Jun 18, 2026 | 1.70 | 1.80 | 1.67 | 1.80 | 1.80 | 7.78% | 159,051 |
| Jun 17, 2026 | 1.67 | 1.75 | 1.66 | 1.67 | 1.67 | 0.60% | 9,074 |
| Jun 16, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -0.32% | 11,085 |
| Jun 15, 2026 | 1.61 | 1.76 | 1.60 | 1.67 | 1.67 | -4.29% | 1,558 |
| Jun 12, 2026 | 1.70 | 1.74 | 1.65 | 1.74 | 1.74 | -2.25% | 6,780 |
| Jun 11, 2026 | 1.72 | 1.78 | 1.66 | 1.78 | 1.78 | 1.72% | 8,781 |
| Jun 10, 2026 | 1.65 | 1.75 | 1.57 | 1.75 | 1.75 | 11.46% | 10,042 |
| Jun 9, 2026 | 1.57 | 1.57 | 1.51 | 1.57 | 1.57 | -1.88% | 5,216 |
| Jun 8, 2026 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 1,401 |
| Jun 5, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | -1.22% | 2,002 |
| Jun 4, 2026 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 4.46% | 5,136 |
| Jun 3, 2026 | 1.64 | 1.64 | 1.55 | 1.57 | 1.57 | -3.09% | 5,059 |
| Jun 2, 2026 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | -1.82% | 1,744 |
| Jun 1, 2026 | 1.60 | 1.65 | 1.59 | 1.65 | 1.65 | 6.45% | 3,152 |
| May 29, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.90% | 3,103 |
| May 28, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 1,639 |
| May 27, 2026 | 1.58 | 1.64 | 1.56 | 1.57 | 1.57 | -2.48% | 3,298 |
| May 26, 2026 | 1.58 | 1.66 | 1.56 | 1.61 | 1.61 | 1.90% | 127,390 |
| May 22, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -3.07% | 1,291 |
| May 21, 2026 | 1.64 | 1.64 | 1.57 | 1.63 | 1.63 | -0.43% | 2,033 |
| May 20, 2026 | 1.68 | 1.68 | 1.60 | 1.64 | 1.64 | -6.99% | 7,214 |
| May 19, 2026 | 1.65 | 1.79 | 1.65 | 1.76 | 1.76 | 7.32% | 12,170 |
| May 18, 2026 | 1.78 | 1.86 | 1.59 | 1.64 | 1.64 | -6.82% | 44,968 |
| May 15, 2026 | 1.80 | 2.06 | 1.76 | 1.76 | 1.76 | 1.73% | 54,775 |
| May 14, 2026 | 1.89 | 1.89 | 1.73 | 1.73 | 1.73 | -2.81% | 13,750 |
| May 13, 2026 | 1.95 | 1.95 | 1.73 | 1.78 | 1.78 | -5.82% | 15,358 |
| May 12, 2026 | 1.81 | 1.95 | 1.79 | 1.89 | 1.89 | 2.16% | 42,132 |