Polibeli Group Ltd (PLBL)
NASDAQ: PLBL · Real-Time Price · USD
10.26
+1.58 (18.20%)
At close: Jul 2, 2026, 4:00 PM EDT
10.18
-0.08 (-0.77%)
After-hours: Jul 2, 2026, 7:57 PM EDT
Polibeli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 9.00 | 10.90 | 8.73 | 10.26 | 10.26 | 18.20% | 847,340 |
| 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% | 411,929 |
| Jun 29, 2026 | 7.90 | 8.34 | 7.90 | 8.06 | 8.06 | 2.94% | 251,657 |
| Jun 26, 2026 | 8.06 | 8.17 | 7.79 | 7.83 | 7.83 | -4.04% | 147,907 |
| Jun 25, 2026 | 8.09 | 8.27 | 7.60 | 8.16 | 8.16 | 4.75% | 154,601 |
| Jun 24, 2026 | 8.27 | 8.27 | 7.74 | 7.79 | 7.79 | -5.80% | 196,596 |
| 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% | 326,259 |
| Jun 18, 2026 | 8.24 | 8.68 | 7.05 | 7.64 | 7.64 | -5.09% | 264,335 |
| 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 |
| 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 |