Polibeli Group Ltd (PLBL)
NASDAQ: PLBL · Real-Time Price · USD
10.57
-0.03 (-0.28%)
Sep 8, 2025, 4:00 PM - Market closed
Polibeli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10.60 | 10.60 | 10.59 | 10.60 | - | - | 6,519 |
| 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 |