Polibeli Group Ltd (PLBL)
NASDAQ: PLBL · Real-Time Price · USD
5.51
+0.09 (1.66%)
At close: Oct 14, 2026, 4:00 PM EDT
5.51
0.00 (0.05%)
After-hours: Oct 14, 2026, 5:11 PM EDT
Polibeli Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.43 | 5.52 | 5.26 | 5.51 | 5.51 | 1.66% | 157,034 |
| Oct 13, 2026 | 5.49 | 5.74 | 5.29 | 5.42 | 5.42 | -1.63% | 171,562 |
| Oct 12, 2026 | 5.66 | 5.79 | 5.46 | 5.51 | 5.51 | -2.30% | 154,729 |
| Oct 9, 2026 | 5.67 | 5.73 | 5.60 | 5.64 | 5.64 | - | 189,724 |
| Oct 8, 2026 | 5.59 | 5.74 | 5.52 | 5.64 | 5.64 | - | 145,610 |
| Oct 7, 2026 | 5.73 | 5.81 | 5.55 | 5.64 | 5.64 | -3.42% | 179,722 |
| Oct 6, 2026 | 5.75 | 5.90 | 5.58 | 5.84 | 5.84 | 3.00% | 198,618 |
| Oct 5, 2026 | 5.66 | 5.72 | 5.45 | 5.67 | 5.67 | 0.35% | 185,063 |
| Oct 2, 2026 | 5.50 | 5.81 | 5.50 | 5.65 | 5.65 | 2.91% | 183,028 |
| Oct 1, 2026 | 5.60 | 5.80 | 5.37 | 5.49 | 5.49 | -1.44% | 205,935 |
| Sep 30, 2026 | 5.82 | 6.05 | 5.56 | 5.57 | 5.57 | -4.46% | 236,364 |
| Sep 29, 2026 | 5.61 | 5.99 | 5.48 | 5.83 | 5.83 | 3.92% | 176,343 |
| Sep 28, 2026 | 5.26 | 5.72 | 5.20 | 5.61 | 5.61 | 6.65% | 185,853 |
| Sep 25, 2026 | 5.78 | 5.78 | 5.20 | 5.26 | 5.26 | -7.88% | 170,006 |
| Sep 24, 2026 | 5.99 | 5.99 | 5.48 | 5.71 | 5.71 | -4.67% | 194,282 |
| Sep 23, 2026 | 5.85 | 6.12 | 5.71 | 5.99 | 5.99 | 3.28% | 188,951 |
| Sep 22, 2026 | 6.34 | 6.34 | 5.71 | 5.80 | 5.80 | -8.95% | 196,654 |
| Sep 21, 2026 | 5.53 | 6.37 | 5.48 | 6.37 | 6.37 | 15.40% | 415,391 |
| Sep 18, 2026 | 5.47 | 5.61 | 5.40 | 5.52 | 5.52 | 0.18% | 67,806 |
| Sep 17, 2026 | 5.42 | 5.57 | 5.40 | 5.51 | 5.51 | 1.47% | 66,815 |
| Sep 16, 2026 | 5.42 | 5.59 | 5.32 | 5.43 | 5.43 | -2.86% | 127,750 |
| Sep 15, 2026 | 5.54 | 5.67 | 5.42 | 5.59 | 5.59 | 1.08% | 64,041 |
| Sep 14, 2026 | 5.55 | 5.75 | 5.44 | 5.53 | 5.53 | -2.47% | 84,498 |
| Sep 11, 2026 | 5.67 | 5.85 | 5.61 | 5.67 | 5.67 | 0.18% | 110,451 |
| Sep 10, 2026 | 5.55 | 5.75 | 5.46 | 5.66 | 5.66 | 1.43% | 70,764 |
| Sep 9, 2026 | 5.51 | 5.85 | 5.47 | 5.58 | 5.58 | 2.01% | 150,729 |
| Sep 8, 2026 | 5.36 | 5.51 | 5.32 | 5.47 | 5.47 | 1.30% | 107,956 |
| Sep 4, 2026 | 5.31 | 5.51 | 5.21 | 5.40 | 5.40 | 0.56% | 121,517 |
| Sep 3, 2026 | 5.62 | 5.76 | 5.35 | 5.37 | 5.37 | -3.94% | 153,756 |
| Sep 2, 2026 | 5.30 | 5.82 | 5.30 | 5.59 | 5.59 | -0.27% | 139,401 |
| Sep 1, 2026 | 5.63 | 5.67 | 5.40 | 5.61 | 5.61 | -0.97% | 925,188 |
| Aug 31, 2026 | 5.56 | 5.80 | 5.36 | 5.66 | 5.66 | 0.71% | 808,253 |
| Aug 28, 2026 | 5.94 | 6.03 | 5.46 | 5.62 | 5.62 | -5.23% | 394,578 |
| Aug 27, 2026 | 5.96 | 6.29 | 5.85 | 5.93 | 5.93 | -0.42% | 435,586 |
| Aug 26, 2026 | 6.09 | 6.24 | 5.93 | 5.96 | 5.96 | -2.22% | 308,882 |
| Aug 25, 2026 | 5.73 | 6.29 | 5.73 | 6.09 | 6.09 | 7.41% | 204,081 |
| Aug 24, 2026 | 6.03 | 6.11 | 5.67 | 5.67 | 5.67 | -5.18% | 57,705 |
| Aug 21, 2026 | 6.30 | 6.38 | 5.60 | 5.98 | 5.98 | -4.01% | 200,780 |
| Aug 20, 2026 | 6.40 | 6.56 | 5.92 | 6.23 | 6.23 | -1.74% | 251,941 |
| Aug 19, 2026 | 6.03 | 6.46 | 5.86 | 6.34 | 6.34 | 6.55% | 126,794 |
| Aug 18, 2026 | 6.29 | 6.34 | 5.26 | 5.95 | 5.95 | -7.75% | 451,081 |
| Aug 17, 2026 | 7.10 | 7.10 | 6.35 | 6.45 | 6.45 | -9.92% | 70,307 |
| Aug 14, 2026 | 6.91 | 7.23 | 6.50 | 7.16 | 7.16 | 3.62% | 70,375 |
| Aug 13, 2026 | 6.49 | 6.94 | 6.32 | 6.91 | 6.91 | 11.27% | 137,487 |
| Aug 12, 2026 | 5.89 | 6.30 | 5.60 | 6.21 | 6.21 | 6.15% | 85,634 |
| Aug 11, 2026 | 5.89 | 5.98 | 5.56 | 5.85 | 5.85 | -0.85% | 109,744 |
| Aug 10, 2026 | 5.74 | 6.15 | 5.74 | 5.90 | 5.90 | 3.51% | 1,691,849 |
| Aug 7, 2026 | 5.94 | 6.10 | 5.66 | 5.70 | 5.70 | -3.72% | 63,315 |
| Aug 6, 2026 | 6.16 | 6.62 | 5.65 | 5.92 | 5.92 | -3.90% | 171,866 |
| Aug 5, 2026 | 6.03 | 6.41 | 5.70 | 6.16 | 6.16 | 2.33% | 62,174 |