Polibeli Group Ltd (PLBL)
NASDAQ: PLBL · Real-Time Price · USD
7.55
-0.22 (-2.90%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Polibeli Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.70 | 7.70 | 7.28 | 7.55 | 7.55 | -2.90% | 166,448 |
| Jul 23, 2026 | 7.62 | 7.78 | 7.27 | 7.77 | 7.77 | 0.78% | 168,318 |
| Jul 22, 2026 | 7.69 | 7.79 | 7.50 | 7.71 | 7.71 | 0.26% | 77,649 |
| 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% | 145,079 |
| Jul 17, 2026 | 7.60 | 7.92 | 7.20 | 7.85 | 7.85 | 1.16% | 130,878 |
| Jul 16, 2026 | 7.75 | 7.95 | 7.40 | 7.76 | 7.76 | -0.77% | 136,684 |
| Jul 15, 2026 | 7.80 | 7.83 | 7.45 | 7.82 | 7.82 | 0.13% | 231,925 |
| Jul 14, 2026 | 7.23 | 7.93 | 6.75 | 7.81 | 7.81 | 7.72% | 469,600 |
| Jul 13, 2026 | 7.96 | 8.82 | 7.22 | 7.25 | 7.25 | -10.71% | 397,780 |
| Jul 10, 2026 | 6.26 | 9.11 | 6.23 | 8.12 | 8.12 | 26.48% | 1,486,646 |
| Jul 9, 2026 | 8.00 | 9.00 | 5.75 | 6.42 | 6.42 | -14.06% | 856,975 |
| Jul 8, 2026 | 9.91 | 10.00 | 7.05 | 7.47 | 7.47 | -25.37% | 392,774 |
| 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 |
| Jun 24, 2026 | 8.27 | 8.27 | 7.74 | 7.79 | 7.79 | -5.80% | 196,640 |
| Jun 23, 2026 | 8.24 | 8.41 | 7.92 | 8.27 | 8.27 | -1.19% | 225,930 |
| Jun 22, 2026 | 7.64 | 8.70 | 7.55 | 8.37 | 8.37 | 9.55% | 326,359 |
| Jun 18, 2026 | 8.24 | 8.68 | 7.05 | 7.64 | 7.64 | -5.09% | 264,713 |
| Jun 17, 2026 | 7.67 | 9.32 | 7.67 | 8.05 | 8.05 | 6.48% | 286,765 |
| Jun 16, 2026 | 8.85 | 8.88 | 7.21 | 7.56 | 7.56 | -13.30% | 180,468 |
| Jun 15, 2026 | 7.88 | 9.01 | 7.50 | 8.72 | 8.72 | 12.52% | 359,748 |
| Jun 12, 2026 | 6.59 | 8.80 | 6.59 | 7.75 | 7.75 | 17.51% | 244,455 |
| Jun 11, 2026 | 6.08 | 6.80 | 5.70 | 6.60 | 6.60 | 8.47% | 168,956 |
| Jun 10, 2026 | 6.00 | 7.50 | 5.55 | 6.08 | 6.08 | 16.36% | 209,743 |
| Jun 9, 2026 | 5.79 | 5.79 | 5.22 | 5.23 | 5.23 | -5.34% | 27,274 |
| Jun 8, 2026 | 5.60 | 6.28 | 5.21 | 5.52 | 5.52 | -4.66% | 24,579 |
| Jun 5, 2026 | 5.70 | 5.79 | 5.70 | 5.79 | 5.79 | -2.69% | 8,738 |
| Jun 4, 2026 | 5.84 | 6.26 | 5.83 | 5.95 | 5.95 | -0.39% | 12,068 |
| Jun 3, 2026 | 6.19 | 6.53 | 5.83 | 5.97 | 5.97 | 0.05% | 29,641 |
| Jun 2, 2026 | 6.30 | 7.00 | 5.97 | 5.97 | 5.97 | -3.24% | 37,116 |
| Jun 1, 2026 | 7.15 | 7.32 | 6.17 | 6.17 | 6.17 | -14.31% | 27,548 |
| May 29, 2026 | 7.49 | 7.49 | 6.99 | 7.20 | 7.20 | 3.15% | 14,862 |
| May 28, 2026 | 7.28 | 7.28 | 6.70 | 6.98 | 6.98 | -5.55% | 24,788 |
| May 27, 2026 | 7.41 | 7.56 | 7.02 | 7.39 | 7.39 | 0.54% | 24,240 |
| May 26, 2026 | 7.10 | 7.49 | 6.90 | 7.35 | 7.35 | 0.68% | 21,735 |
| May 22, 2026 | 6.90 | 7.30 | 6.90 | 7.30 | 7.30 | - | 7,727 |
| May 21, 2026 | 7.10 | 7.80 | 6.75 | 7.30 | 7.30 | 2.82% | 21,591 |
| May 20, 2026 | 7.00 | 7.47 | 6.53 | 7.10 | 7.10 | 3.25% | 11,629 |
| May 19, 2026 | 7.11 | 7.11 | 6.71 | 6.88 | 6.88 | 3.41% | 7,170 |
| May 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.67% | 2,855 |
| May 15, 2026 | 7.00 | 7.20 | 6.65 | 7.05 | 7.05 | 0.86% | 5,140 |
| May 14, 2026 | 7.27 | 8.00 | 6.75 | 6.99 | 6.99 | -0.43% | 4,821 |
| May 13, 2026 | 7.33 | 7.50 | 6.80 | 7.02 | 7.02 | -0.43% | 6,923 |