Planet Green Holdings Corp. (PLAG)
NYSEAMERICAN: PLAG · Real-Time Price · USD
1.417
-0.133 (-8.58%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Planet Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.41 | 1.49 | 1.36 | 1.42 | 1.42 | -8.58% | 148,504 |
| Apr 1, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 6.90% | 30,299 |
| Mar 31, 2026 | 1.69 | 1.72 | 1.37 | 1.45 | 1.45 | -13.69% | 116,620 |
| Mar 30, 2026 | 1.74 | 2.03 | 1.63 | 1.68 | 1.68 | 2.44% | 53,575 |
| Mar 27, 2026 | 1.73 | 1.74 | 1.63 | 1.64 | 1.64 | - | 7,147 |
| Mar 26, 2026 | 1.75 | 1.78 | 1.64 | 1.64 | 1.64 | -6.29% | 7,396 |
| Mar 25, 2026 | 1.80 | 1.90 | 1.71 | 1.75 | 1.75 | 1.74% | 4,253 |
| Mar 24, 2026 | 1.80 | 1.92 | 1.72 | 1.72 | 1.72 | -6.52% | 27,781 |
| Mar 23, 2026 | 1.68 | 1.87 | 1.50 | 1.84 | 1.84 | 8.88% | 38,120 |
| Mar 20, 2026 | 1.56 | 1.95 | 1.55 | 1.69 | 1.69 | 8.33% | 140,762 |
| Mar 19, 2026 | 1.36 | 1.56 | 1.29 | 1.56 | 1.56 | 14.71% | 403,918 |
| Mar 18, 2026 | 1.42 | 1.55 | 1.33 | 1.36 | 1.36 | -8.72% | 42,673 |
| Mar 17, 2026 | 2.57 | 2.57 | 1.43 | 1.49 | 1.49 | -43.56% | 310,285 |
| Mar 16, 2026 | 2.26 | 2.90 | 2.26 | 2.64 | 2.64 | 25.12% | 419,920 |
| Mar 13, 2026 | 2.40 | 2.44 | 2.11 | 2.11 | 2.11 | -9.05% | 93,770 |
| Mar 12, 2026 | 2.50 | 3.00 | 2.31 | 2.32 | 2.32 | -5.31% | 287,321 |
| Mar 11, 2026 | 2.50 | 2.66 | 2.45 | 2.45 | 2.45 | 1.66% | 39,445 |
| Mar 10, 2026 | 2.74 | 2.92 | 2.41 | 2.41 | 2.41 | -6.59% | 93,489 |
| Mar 9, 2026 | 2.94 | 3.16 | 2.57 | 2.58 | 2.58 | -12.24% | 310,250 |
| Mar 6, 2026 | 2.14 | 3.08 | 2.14 | 2.94 | 2.94 | 28.38% | 97,759 |
| Mar 5, 2026 | 2.40 | 2.50 | 2.29 | 2.29 | 2.29 | -1.59% | 6,103 |
| Mar 4, 2026 | 2.25 | 2.47 | 2.25 | 2.33 | 2.33 | 3.42% | 63,973 |
| Mar 3, 2026 | 2.40 | 2.51 | 2.24 | 2.25 | 2.25 | -9.64% | 196,367 |
| Mar 2, 2026 | 2.06 | 2.57 | 2.06 | 2.49 | 2.49 | 18.23% | 84,248 |
| Feb 27, 2026 | 2.06 | 2.24 | 2.04 | 2.11 | 2.11 | -2.05% | 58,352 |
| Feb 26, 2026 | 2.54 | 2.54 | 1.96 | 2.15 | 2.15 | -12.46% | 232,076 |
| Feb 25, 2026 | 2.44 | 2.69 | 2.41 | 2.46 | 2.46 | -0.97% | 42,703 |
| Feb 24, 2026 | 2.31 | 2.75 | 2.25 | 2.48 | 2.48 | 10.22% | 73,519 |
| Feb 23, 2026 | 2.80 | 2.90 | 2.20 | 2.25 | 2.25 | -17.58% | 371,032 |
| Feb 20, 2026 | 2.96 | 3.08 | 2.50 | 2.73 | 2.73 | -8.70% | 328,293 |
| Feb 19, 2026 | 3.25 | 3.25 | 2.90 | 2.99 | 2.99 | 2.05% | 117,695 |
| Feb 18, 2026 | 2.74 | 3.26 | 2.68 | 2.93 | 2.93 | 10.36% | 173,699 |
| Feb 17, 2026 | 2.83 | 3.25 | 2.57 | 2.66 | 2.66 | -6.35% | 17,194 |
| Feb 13, 2026 | 3.38 | 3.41 | 2.84 | 2.84 | 2.84 | -16.37% | 38,884 |
| Feb 12, 2026 | 3.99 | 3.99 | 3.32 | 3.39 | 3.39 | -12.85% | 29,923 |
| Feb 11, 2026 | 3.74 | 3.98 | 3.74 | 3.89 | 3.89 | 3.46% | 10,461 |
| Feb 10, 2026 | 3.87 | 4.07 | 3.76 | 3.76 | 3.76 | -2.08% | 6,873 |
| Feb 9, 2026 | 3.96 | 4.01 | 3.76 | 3.84 | 3.84 | -5.19% | 8,870 |
| Feb 6, 2026 | 4.13 | 4.36 | 3.54 | 4.05 | 4.05 | 0.75% | 51,940 |
| Feb 5, 2026 | 3.59 | 4.49 | 3.31 | 4.02 | 4.02 | 8.65% | 287,594 |
| Feb 4, 2026 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | 1.65% | 6,722 |
| Feb 3, 2026 | 4.00 | 4.00 | 3.31 | 3.64 | 3.64 | -9.90% | 97,059 |
| Feb 2, 2026 | 2.78 | 4.18 | 2.78 | 4.04 | 4.04 | 45.85% | 1,301,624 |
| Jan 30, 2026 | 3.34 | 3.55 | 1.71 | 2.77 | 2.77 | -17.80% | 2,377,024 |
| Jan 29, 2026 | 3.45 | 3.73 | 3.33 | 3.37 | 3.37 | -3.44% | 51,708 |
| Jan 28, 2026 | 3.41 | 3.49 | 3.11 | 3.49 | 3.49 | 4.18% | 84,731 |
| Jan 27, 2026 | 3.19 | 3.38 | 3.04 | 3.35 | 3.35 | 4.69% | 68,187 |
| Jan 26, 2026 | 2.86 | 3.23 | 2.85 | 3.20 | 3.20 | 10.73% | 49,372 |
| Jan 23, 2026 | 2.95 | 3.10 | 2.78 | 2.89 | 2.89 | -1.70% | 74,648 |
| Jan 22, 2026 | 2.52 | 2.97 | 2.46 | 2.94 | 2.94 | 16.21% | 155,344 |