Polibeli Group Ltd (PLBL)
NASDAQ: PLBL · Real-Time Price · USD
7.99
-0.97 (-10.83%)
Apr 10, 2026, 4:00 PM EDT - Market closed
Polibeli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 8.96 | 9.42 | 7.65 | 7.99 | 7.99 | -10.83% | 6,349 |
| Apr 9, 2026 | 8.90 | 8.96 | 8.82 | 8.96 | 8.96 | 0.67% | 1,339 |
| Apr 8, 2026 | 8.48 | 9.06 | 8.48 | 8.90 | 8.90 | 0.56% | 4,514 |
| Apr 7, 2026 | 9.08 | 9.25 | 8.65 | 8.85 | 8.85 | -0.56% | 6,354 |
| Apr 6, 2026 | 8.90 | 9.01 | 8.40 | 8.90 | 8.90 | 1.14% | 1,635 |
| Apr 2, 2026 | 8.80 | 9.00 | 8.68 | 8.80 | 8.80 | - | 910 |
| Apr 1, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 1,330 |
| Mar 31, 2026 | 9.03 | 9.03 | 8.70 | 8.80 | 8.80 | 1.15% | 2,076 |
| Mar 26, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -0.68% | 1,381 |
| Mar 25, 2026 | 8.74 | 9.10 | 8.70 | 8.76 | 8.76 | 0.11% | 2,795 |
| Mar 24, 2026 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | - | 927 |
| Mar 23, 2026 | 7.46 | 8.90 | 7.46 | 8.75 | 8.75 | 2.94% | 3,989 |
| Mar 19, 2026 | 8.28 | 8.50 | 8.28 | 8.50 | 8.50 | 1.80% | 1,000 |
| Mar 18, 2026 | 9.10 | 9.30 | 8.30 | 8.35 | 8.35 | -7.12% | 6,424 |
| Mar 17, 2026 | 9.33 | 9.33 | 8.99 | 8.99 | 8.99 | -0.11% | 963 |
| Mar 16, 2026 | 9.19 | 9.50 | 8.80 | 9.00 | 9.00 | -0.11% | 2,414 |
| Mar 13, 2026 | 9.20 | 9.20 | 8.03 | 9.01 | 9.01 | -0.88% | 16,149 |
| Mar 12, 2026 | 9.40 | 9.85 | 8.60 | 9.09 | 9.09 | 4.48% | 23,836 |
| Mar 11, 2026 | 8.75 | 9.40 | 8.68 | 8.70 | 8.70 | 2.35% | 4,727 |
| Mar 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.42% | 572 |
| Mar 5, 2026 | 9.67 | 9.67 | 8.14 | 8.14 | 8.14 | 2.99% | 1,924 |
| Mar 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.61% | 410 |
| Mar 2, 2026 | 7.57 | 8.20 | 7.57 | 8.20 | 8.20 | - | 795 |
| Feb 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.47% | 213 |
| Feb 24, 2026 | 7.95 | 7.95 | 7.56 | 7.56 | 7.56 | -4.30% | 1,341 |
| Feb 23, 2026 | 7.10 | 8.40 | 7.10 | 7.90 | 7.90 | -3.07% | 3,182 |
| Feb 20, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 0.74% | 6,969 |
| Feb 19, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -4.26% | 9,989 |
| Feb 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 5.62% | 395 |
| Feb 17, 2026 | 8.61 | 9.15 | 7.80 | 8.00 | 8.00 | -13.97% | 16,434 |
| Feb 12, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 5.67% | 6,666 |
| Feb 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.76% | 2,935 |
| Feb 10, 2026 | 8.88 | 9.20 | 8.37 | 8.40 | 8.40 | -0.24% | 15,820 |
| Feb 9, 2026 | 8.32 | 9.30 | 8.32 | 8.42 | 8.42 | -7.47% | 12,195 |
| Feb 6, 2026 | 8.74 | 9.20 | 8.74 | 9.10 | 9.10 | -2.15% | 4,074 |
| Feb 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.88% | 1,454 |
| Feb 4, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -4.84% | 2,781 |
| Feb 2, 2026 | 10.00 | 10.00 | 8.52 | 9.50 | 9.50 | 3.83% | 10,193 |
| Jan 30, 2026 | 9.60 | 10.50 | 8.20 | 9.15 | 9.15 | -7.85% | 55,977 |
| Jan 29, 2026 | 10.19 | 10.20 | 9.93 | 9.93 | 9.93 | -9.73% | 2,643 |
| Jan 28, 2026 | 9.20 | 11.00 | 9.20 | 11.00 | 11.00 | 9.34% | 13,636 |
| Jan 27, 2026 | 9.47 | 10.30 | 9.47 | 10.06 | 10.06 | 3.71% | 47,937 |
| Jan 26, 2026 | 10.00 | 10.12 | 9.60 | 9.70 | 9.70 | -2.27% | 19,060 |
| Jan 23, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.28% | 574 |
| Jan 22, 2026 | 10.03 | 10.19 | 9.80 | 9.80 | 9.80 | -10.42% | 6,323 |
| Jan 21, 2026 | 10.50 | 11.19 | 10.28 | 10.94 | 10.94 | 4.09% | 6,468 |
| Jan 20, 2026 | 10.04 | 10.51 | 10.02 | 10.51 | 10.51 | 2.04% | 1,269 |
| Jan 16, 2026 | 10.35 | 10.80 | 10.27 | 10.30 | 10.30 | -6.36% | 2,644 |
| Jan 15, 2026 | 10.45 | 11.00 | 10.33 | 11.00 | 11.00 | 4.46% | 6,462 |
| Jan 12, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -2.50% | 216 |