Polibeli Group Ltd (PLBL)
NASDAQ: PLBL · Real-Time Price · USD
5.45
+0.08 (1.49%)
Sep 4, 2026, 11:28 AM EDT - Market open
Polibeli Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.62 | 5.76 | 5.35 | 5.37 | 5.37 | -3.94% | 153,742 |
| Sep 2, 2026 | 5.30 | 5.82 | 5.30 | 5.59 | 5.59 | -0.27% | 139,399 |
| 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% | 808,252 |
| 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 |
| Aug 4, 2026 | 6.32 | 6.60 | 5.80 | 6.02 | 6.02 | -5.79% | 62,084 |
| Aug 3, 2026 | 5.43 | 6.95 | 5.29 | 6.39 | 6.39 | 17.68% | 109,459 |
| Jul 31, 2026 | 5.23 | 5.79 | 5.10 | 5.43 | 5.43 | 6.26% | 94,021 |
| Jul 30, 2026 | 5.60 | 6.00 | 5.10 | 5.11 | 5.11 | -8.42% | 144,837 |
| Jul 29, 2026 | 6.57 | 6.87 | 5.56 | 5.58 | 5.58 | -17.33% | 391,046 |
| Jul 28, 2026 | 7.03 | 7.10 | 6.74 | 6.75 | 6.75 | -6.12% | 13,346 |
| Jul 27, 2026 | 7.62 | 7.62 | 7.18 | 7.19 | 7.19 | -4.71% | 89,058 |
| Jul 24, 2026 | 7.70 | 7.70 | 7.28 | 7.55 | 7.55 | -2.90% | 166,449 |
| Jul 23, 2026 | 7.62 | 7.78 | 7.27 | 7.77 | 7.77 | 0.78% | 168,322 |
| Jul 22, 2026 | 7.69 | 7.79 | 7.50 | 7.71 | 7.71 | 0.26% | 77,672 |
| Jul 21, 2026 | 7.70 | 7.95 | 7.48 | 7.69 | 7.69 | 1.38% | 133,491 |
| Jul 20, 2026 | 7.85 | 7.85 | 7.05 | 7.59 | 7.59 | -3.38% | 145,080 |
| Jul 17, 2026 | 7.60 | 7.92 | 7.20 | 7.85 | 7.85 | 1.16% | 130,884 |
| Jul 16, 2026 | 7.75 | 7.95 | 7.40 | 7.76 | 7.76 | -0.77% | 136,744 |
| Jul 15, 2026 | 7.80 | 7.83 | 7.45 | 7.82 | 7.82 | 0.13% | 231,928 |
| Jul 14, 2026 | 7.23 | 7.93 | 6.75 | 7.81 | 7.81 | 7.72% | 469,655 |
| Jul 13, 2026 | 7.96 | 8.82 | 7.22 | 7.25 | 7.25 | -10.71% | 399,325 |
| Jul 10, 2026 | 6.26 | 9.11 | 6.23 | 8.12 | 8.12 | 26.48% | 1,495,937 |
| Jul 9, 2026 | 8.00 | 9.00 | 5.75 | 6.42 | 6.42 | -14.06% | 862,395 |
| Jul 8, 2026 | 9.91 | 10.00 | 7.05 | 7.47 | 7.47 | -25.37% | 395,860 |
| Jul 7, 2026 | 10.30 | 10.74 | 9.68 | 10.01 | 10.01 | -6.80% | 1,053,512 |
| Jul 6, 2026 | 10.20 | 11.09 | 10.05 | 10.74 | 10.74 | 4.68% | 566,618 |
| Jul 2, 2026 | 9.00 | 10.90 | 8.73 | 10.26 | 10.26 | 18.20% | 848,246 |
| Jul 1, 2026 | 8.35 | 8.76 | 8.01 | 8.68 | 8.68 | 3.33% | 318,257 |
| Jun 30, 2026 | 8.26 | 8.45 | 8.00 | 8.40 | 8.40 | 4.22% | 411,933 |
| Jun 29, 2026 | 7.90 | 8.34 | 7.90 | 8.06 | 8.06 | 2.94% | 251,658 |
| Jun 26, 2026 | 8.06 | 8.17 | 7.79 | 7.83 | 7.83 | -4.04% | 147,908 |
| Jun 25, 2026 | 8.09 | 8.27 | 7.60 | 8.16 | 8.16 | 4.75% | 154,796 |