Polibeli Group Ltd (PLBL)
NASDAQ: PLBL · Real-Time Price · USD
6.85
-0.11 (-1.58%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Polibeli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 7.32 | 8.00 | 6.82 | 6.96 | 6.96 | -6.20% | 39,206 |
| Oct 27, 2025 | 7.61 | 7.85 | 7.24 | 7.42 | 7.42 | -2.43% | 30,661 |
| Oct 24, 2025 | 6.58 | 8.29 | 6.58 | 7.61 | 7.61 | 10.22% | 21,010 |
| Oct 23, 2025 | 8.40 | 8.40 | 5.60 | 6.90 | 6.90 | -14.01% | 86,673 |
| Oct 22, 2025 | 8.28 | 8.28 | 7.85 | 8.02 | 8.02 | -5.08% | 29,170 |
| Oct 21, 2025 | 8.19 | 8.45 | 8.19 | 8.45 | 8.45 | -0.32% | 5,745 |
| Oct 20, 2025 | 8.47 | 8.48 | 8.16 | 8.48 | 8.48 | 1.56% | 20,497 |
| Oct 17, 2025 | 8.40 | 8.40 | 8.16 | 8.35 | 8.35 | 3.29% | 5,606 |
| Oct 16, 2025 | 7.83 | 8.31 | 7.83 | 8.08 | 8.08 | 3.24% | 2,239 |
| Oct 15, 2025 | 7.90 | 8.20 | 7.81 | 7.83 | 7.83 | -2.97% | 5,020 |
| Oct 14, 2025 | 8.00 | 8.33 | 7.75 | 8.07 | 8.07 | -2.18% | 6,833 |
| Oct 13, 2025 | 8.51 | 8.51 | 7.99 | 8.25 | 8.25 | -2.37% | 76,941 |
| Oct 10, 2025 | 8.10 | 8.48 | 8.10 | 8.45 | 8.45 | 3.05% | 15,330 |
| Oct 9, 2025 | 8.01 | 8.35 | 8.01 | 8.20 | 8.20 | -0.61% | 57,183 |
| Oct 8, 2025 | 8.19 | 8.40 | 7.88 | 8.25 | 8.25 | 0.61% | 3,470 |
| Oct 7, 2025 | 8.09 | 8.50 | 7.56 | 8.20 | 8.20 | -0.12% | 97,220 |
| Oct 6, 2025 | 8.00 | 9.02 | 8.00 | 8.21 | 8.21 | -4.62% | 100,409 |
| Oct 3, 2025 | 8.40 | 8.67 | 7.76 | 8.61 | 8.61 | 4.34% | 51,633 |
| Oct 2, 2025 | 8.01 | 9.08 | 8.01 | 8.25 | 8.25 | -6.23% | 24,754 |
| Oct 1, 2025 | 9.00 | 9.00 | 8.21 | 8.80 | 8.80 | -2.24% | 32,335 |
| Sep 30, 2025 | 9.49 | 9.49 | 8.05 | 9.00 | 9.00 | 4.55% | 36,080 |
| Sep 29, 2025 | 9.17 | 9.50 | 8.15 | 8.61 | 8.61 | 3.34% | 42,497 |
| Sep 26, 2025 | 7.63 | 8.34 | 7.40 | 8.33 | 8.33 | 6.79% | 22,123 |
| 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 |