Polibeli Group Ltd (PLBL)
NASDAQ: PLBL · Real-Time Price · USD
8.33
+0.53 (6.79%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Polibeli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.63 | 8.34 | 7.40 | 8.33 | 8.33 | 6.79% | 22,029 |
| Sep 25, 2025 | 7.80 | 8.10 | 7.50 | 7.80 | 7.80 | -8.21% | 14,670 |
| Sep 24, 2025 | 8.10 | 8.87 | 7.35 | 8.50 | 8.50 | 7.03% | 98,611 |
| Sep 23, 2025 | 8.51 | 8.53 | 7.22 | 7.94 | 7.94 | -7.52% | 27,602 |
| Sep 22, 2025 | 8.84 | 8.84 | 8.27 | 8.59 | 8.59 | -4.60% | 3,333 |
| Sep 19, 2025 | 9.43 | 9.43 | 8.74 | 9.00 | 9.00 | -4.26% | 11,001 |
| Sep 18, 2025 | 9.15 | 9.50 | 9.13 | 9.40 | 9.40 | 1.53% | 9,349 |
| Sep 17, 2025 | 9.52 | 9.78 | 9.23 | 9.26 | 9.26 | -5.53% | 40,818 |
| Sep 16, 2025 | 10.00 | 10.00 | 9.40 | 9.80 | 9.80 | -1.01% | 10,203 |
| Sep 15, 2025 | 9.51 | 9.90 | 9.50 | 9.90 | 9.90 | 2.70% | 7,771 |
| Sep 12, 2025 | 9.58 | 10.12 | 9.16 | 9.64 | 9.64 | 1.69% | 27,355 |
| Sep 11, 2025 | 10.15 | 10.15 | 9.46 | 9.48 | 9.48 | -2.57% | 29,157 |
| Sep 10, 2025 | 9.82 | 10.29 | 9.73 | 9.73 | 9.73 | -0.82% | 10,477 |
| Sep 9, 2025 | 10.76 | 10.76 | 9.49 | 9.81 | 9.81 | -3.30% | 32,761 |
| Sep 8, 2025 | 10.17 | 10.60 | 10.15 | 10.15 | 10.15 | -4.29% | 18,018 |
| Sep 5, 2025 | 11.13 | 11.13 | 10.00 | 10.60 | 10.60 | 1.05% | 22,364 |
| Sep 4, 2025 | 9.97 | 10.73 | 9.41 | 10.49 | 10.49 | 9.04% | 76,917 |
| Sep 3, 2025 | 9.70 | 10.52 | 9.49 | 9.62 | 9.62 | -3.32% | 57,825 |
| Sep 2, 2025 | 9.60 | 10.29 | 9.31 | 9.95 | 9.95 | -0.40% | 25,561 |
| Aug 29, 2025 | 10.21 | 10.51 | 9.02 | 9.99 | 9.99 | -0.10% | 82,937 |
| Aug 28, 2025 | 9.38 | 10.29 | 9.11 | 10.00 | 10.00 | 7.53% | 41,525 |
| Aug 27, 2025 | 9.75 | 10.19 | 9.30 | 9.30 | 9.30 | -4.12% | 23,870 |
| Aug 26, 2025 | 9.45 | 9.98 | 9.18 | 9.70 | 9.70 | 2.65% | 27,900 |
| Aug 25, 2025 | 11.50 | 12.00 | 9.23 | 9.45 | 9.45 | -16.22% | 112,276 |
| Aug 22, 2025 | 12.80 | 13.48 | 10.58 | 11.28 | 11.28 | -1.91% | 19,822 |
| Aug 21, 2025 | 11.49 | 12.30 | 11.23 | 11.50 | 11.50 | -1.46% | 23,800 |
| Aug 20, 2025 | 10.42 | 12.41 | 10.42 | 11.67 | 11.67 | 6.87% | 47,111 |
| Aug 19, 2025 | 10.73 | 11.00 | 10.06 | 10.92 | 10.92 | - | 24,046 |
| Aug 18, 2025 | 10.50 | 11.10 | 10.00 | 10.92 | 10.92 | 3.02% | 56,103 |
| Aug 15, 2025 | 10.00 | 10.65 | 9.52 | 10.60 | 10.60 | 4.85% | 43,004 |
| Aug 14, 2025 | 10.15 | 10.16 | 9.75 | 10.11 | 10.11 | 2.02% | 36,322 |
| Aug 13, 2025 | 9.20 | 10.46 | 9.12 | 9.91 | 9.91 | 1.02% | 176,058 |
| Aug 12, 2025 | 10.60 | 11.02 | 9.00 | 9.81 | 9.81 | -14.62% | 109,615 |
| Aug 11, 2025 | 10.44 | 12.29 | 10.18 | 11.49 | 11.49 | 7.08% | 102,816 |