Polibeli Group Ltd (PLBL)
NASDAQ: PLBL · Real-Time Price · USD
7.30
0.00 (0.00%)
At close: May 22, 2026, 4:00 PM EDT
7.05
-0.25 (-3.42%)
After-hours: May 22, 2026, 4:04 PM EDT
Polibeli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,497 |
| 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 |
| May 12, 2026 | 6.70 | 7.28 | 6.70 | 7.05 | 7.05 | -2.08% | 6,421 |
| May 11, 2026 | 7.40 | 8.05 | 6.89 | 7.20 | 7.20 | -2.70% | 6,870 |
| May 8, 2026 | 7.05 | 7.40 | 7.05 | 7.40 | 7.40 | 4.23% | 3,210 |
| May 6, 2026 | 7.36 | 7.51 | 6.93 | 7.10 | 7.10 | 1.75% | 6,309 |
| May 5, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.32% | 974 |
| May 4, 2026 | 7.31 | 7.60 | 7.00 | 7.00 | 7.00 | -0.57% | 4,910 |
| May 1, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.28% | 964 |
| Apr 30, 2026 | 7.55 | 7.55 | 7.06 | 7.06 | 7.06 | -5.17% | 2,950 |
| Apr 29, 2026 | 7.02 | 7.45 | 7.02 | 7.45 | 7.45 | 7.90% | 4,612 |
| Apr 28, 2026 | 6.78 | 7.00 | 6.78 | 6.90 | 6.90 | 3.76% | 25,342 |
| Apr 27, 2026 | 7.60 | 8.49 | 6.62 | 6.65 | 6.65 | -0.85% | 18,053 |
| Apr 24, 2026 | 6.90 | 7.57 | 6.56 | 6.71 | 6.71 | 0.10% | 4,087 |
| Apr 23, 2026 | 7.30 | 7.45 | 6.56 | 6.70 | 6.70 | -4.96% | 4,751 |
| Apr 22, 2026 | 6.90 | 7.55 | 6.66 | 7.05 | 7.05 | 3.68% | 13,535 |
| Apr 21, 2026 | 7.28 | 7.28 | 6.61 | 6.80 | 6.80 | 1.49% | 3,165 |
| Apr 20, 2026 | 6.76 | 6.99 | 6.70 | 6.70 | 6.70 | -8.09% | 2,293 |
| Apr 17, 2026 | 6.94 | 7.39 | 6.50 | 7.29 | 7.29 | 11.98% | 28,640 |
| Apr 16, 2026 | 7.00 | 7.44 | 6.51 | 6.51 | 6.51 | -6.33% | 41,122 |
| Apr 15, 2026 | 7.44 | 8.21 | 6.26 | 6.95 | 6.95 | -16.47% | 63,738 |
| Apr 14, 2026 | 8.61 | 8.61 | 7.97 | 8.32 | 8.32 | 0.24% | 2,571 |
| Apr 13, 2026 | 8.04 | 9.32 | 7.86 | 8.30 | 8.30 | 3.88% | 12,578 |
| 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% | 6,404 |
| 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% | 2,830 |
| 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% | 595 |
| Mar 5, 2026 | 9.67 | 9.67 | 8.14 | 8.14 | 8.14 | 2.98% | 2,053 |