Polibeli Group Ltd (PLBL)
NASDAQ: PLBL · Real-Time Price · USD
5.66
+0.14 (2.54%)
Nov 3, 2026, 4:00 PM EST - Market closed
Polibeli Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.54 | 5.75 | 5.42 | 5.66 | 5.66 | 2.54% | 147,873 |
| Nov 2, 2026 | 5.44 | 5.55 | 5.38 | 5.52 | 5.52 | 2.79% | 133,955 |
| Oct 30, 2026 | 5.40 | 5.42 | 5.31 | 5.37 | 5.37 | -0.19% | 104,742 |
| Oct 29, 2026 | 5.43 | 5.48 | 5.29 | 5.38 | 5.38 | -1.28% | 99,403 |
| Oct 28, 2026 | 5.35 | 5.54 | 5.35 | 5.45 | 5.45 | -0.91% | 161,697 |
| Oct 27, 2026 | 5.52 | 5.54 | 5.41 | 5.50 | 5.50 | - | 181,524 |
| Oct 26, 2026 | 5.45 | 5.57 | 5.36 | 5.50 | 5.50 | 0.64% | 227,003 |
| Oct 23, 2026 | 5.32 | 5.56 | 5.32 | 5.47 | 5.47 | 2.15% | 153,253 |
| Oct 22, 2026 | 5.28 | 5.53 | 5.28 | 5.35 | 5.35 | -0.37% | 148,595 |
| Oct 21, 2026 | 5.37 | 5.47 | 5.30 | 5.37 | 5.37 | 0.19% | 178,945 |
| Oct 20, 2026 | 5.45 | 5.47 | 5.29 | 5.36 | 5.36 | 0.19% | 165,294 |
| Oct 19, 2026 | 5.52 | 5.56 | 5.29 | 5.35 | 5.35 | -3.08% | 194,050 |
| Oct 16, 2026 | 5.53 | 5.65 | 5.39 | 5.52 | 5.52 | 1.85% | 158,029 |
| Oct 15, 2026 | 5.70 | 5.91 | 5.40 | 5.42 | 5.42 | -1.63% | 225,923 |
| Oct 14, 2026 | 5.43 | 5.52 | 5.26 | 5.51 | 5.51 | 1.66% | 162,035 |
| 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% | 154,730 |
| 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 | - | 145,611 |
| 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% | 185,065 |
| Oct 2, 2026 | 5.50 | 5.81 | 5.50 | 5.65 | 5.65 | 2.91% | 183,030 |
| Oct 1, 2026 | 5.60 | 5.80 | 5.37 | 5.49 | 5.49 | -1.44% | 205,936 |
| 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% | 176,401 |
| Sep 28, 2026 | 5.26 | 5.72 | 5.20 | 5.61 | 5.61 | 6.65% | 185,855 |
| Sep 25, 2026 | 5.78 | 5.78 | 5.20 | 5.26 | 5.26 | -7.88% | 170,008 |
| 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 |