Skip to main content
Planet Green Holdings Corp. (PLAG)
NYSEAMERICAN: PLAG · Real-Time Price · USD
2.240
+0.040 (1.82%)
Dec 5, 2025, 4:00 PM EST - Market closed

Planet Green Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.192.241.992.242.241.82%11,486
Dec 4, 20252.152.202.092.202.20-1.79%16,149
Dec 3, 20252.362.361.962.242.24-1.75%34,077
Dec 2, 20252.652.772.252.282.28-13.96%60,109
Dec 1, 20252.502.752.382.652.652.32%48,392
Nov 28, 20252.492.752.422.592.593.60%82,328
Nov 26, 20252.842.902.382.502.50-9.09%248,130
Nov 25, 20252.402.872.252.752.757.84%294,857
Nov 24, 20251.702.601.522.552.5530.77%632,692
Nov 21, 20253.003.011.291.951.95-34.56%2,331,762
Nov 20, 20252.323.282.002.982.9831.28%1,622,172
Nov 19, 20251.962.571.962.272.2710.19%426,970
Nov 18, 20251.692.061.672.062.0619.77%113,594
Nov 17, 20251.701.751.691.721.72-2.82%3,761
Nov 14, 20251.721.781.671.771.772.91%3,098
Nov 13, 20251.721.791.721.721.720.88%3,952
Nov 12, 20251.711.771.711.711.71-0.87%3,448
Nov 11, 20251.681.761.631.721.72-0.58%15,491
Nov 10, 20251.561.791.561.731.732.98%5,132
Nov 7, 20251.621.681.621.681.686.33%6,319
Nov 6, 20251.601.661.581.581.58-4.82%5,988
Nov 5, 20251.631.701.571.661.66-5.14%9,647
Nov 4, 20251.781.791.681.751.75-2.78%14,976
Nov 3, 20251.861.861.801.801.80-1.64%7,033
Oct 31, 20252.002.041.831.831.83-12.02%18,540
Oct 30, 20252.132.132.032.082.08-1.89%5,870
Oct 29, 20252.132.132.022.122.122.91%3,386
Oct 28, 20252.112.152.062.062.06-1.44%74,458
Oct 27, 20252.102.262.072.092.093.47%26,689
Oct 24, 20252.102.242.012.022.02-3.81%252,716
Oct 23, 20252.302.302.092.102.10-3.23%43,164
Oct 22, 20252.152.452.152.172.170.46%54,712
Oct 21, 20252.482.622.102.162.16-14.29%101,206
Oct 20, 20252.112.832.082.522.5224.75%155,199
Oct 17, 20252.292.292.022.022.02-11.40%11,919
Oct 16, 20252.072.502.072.282.289.09%960,805
Oct 15, 20252.052.711.932.092.095.56%702,215
Oct 14, 20251.952.101.941.981.98-3.41%139,949
Oct 13, 20251.982.181.982.052.05-0.49%255,340
Oct 10, 20252.052.101.892.062.063.52%159,234
Oct 9, 20252.012.051.971.991.99-0.50%19,597
Oct 8, 20252.012.101.882.002.002.46%82,827
Oct 7, 20251.972.001.891.951.957.25%169,730
Oct 6, 20251.801.831.771.821.822.25%8,059
Oct 3, 20251.781.861.731.781.781.14%8,355
Oct 2, 20251.721.801.721.761.761.15%4,926
Oct 1, 20251.761.831.741.741.74-0.57%6,204
Sep 30, 20251.821.821.751.751.75-3.85%6,586
Sep 29, 20251.751.891.741.821.824.00%20,622
Sep 26, 20251.851.851.731.751.75-6,286
Sep 25, 20251.841.931.701.751.75-5.41%18,458
Sep 24, 20251.821.851.801.851.850.54%6,579
Sep 23, 20251.871.871.841.841.84-6.12%2,538
Sep 22, 20251.982.001.901.961.96-5.77%25,731
Sep 19, 20251.852.131.762.082.0813.66%169,596
Sep 18, 20251.931.931.811.831.83-2.14%1,416,664
Sep 17, 20251.921.931.861.871.87-3.11%7,258
Sep 16, 20251.772.001.741.931.937.22%27,095
Sep 15, 20251.891.891.771.801.800.56%20,349
Sep 12, 20251.951.971.741.791.79-6.28%49,400
Sep 11, 20251.662.001.661.911.9111.70%52,087
Sep 10, 20251.712.021.621.711.711.18%284,736
Sep 9, 20251.701.741.621.691.691.20%10,942
Sep 8, 20251.711.741.631.671.67-2.91%11,965
Sep 5, 20251.701.721.621.721.721.78%716
Sep 4, 20251.661.691.611.691.690.60%4,184
Sep 3, 20251.691.701.651.681.681.20%1,921
Sep 2, 20251.681.741.661.661.66-5.31%4,409
Aug 29, 20251.691.751.691.751.754.35%367
Aug 28, 20251.631.811.611.681.68-4.82%30,806
Aug 27, 20251.711.801.631.771.770.86%33,434
Aug 26, 20251.751.811.671.751.75-0.57%17,984
Aug 25, 20251.791.921.701.761.76-4.86%90,982
Aug 22, 20251.751.901.731.851.857.56%110,094
Aug 21, 20251.612.021.521.721.722.38%492,365
Aug 20, 20251.691.731.541.681.68-3.45%31,944
Aug 19, 20251.761.921.541.741.74-4.92%141,495
Aug 18, 20251.761.831.711.831.833.39%119,320
Aug 15, 20251.712.011.711.771.77-0.56%65,340
Aug 14, 20251.701.801.701.781.78-3.78%5,354
Aug 13, 20251.811.861.781.851.850.54%11,198
Aug 12, 20251.841.841.711.841.845.14%5,434
Aug 11, 20251.731.831.681.751.75-38,169
Aug 8, 20251.911.911.501.751.75-6.91%146,322
Aug 7, 20251.861.941.641.881.8813.94%79,823
Aug 6, 20251.571.721.571.651.657.84%74,623
Aug 5, 20251.481.691.481.531.530.66%70,121
Aug 4, 20251.471.591.471.521.521.33%4,749
Aug 1, 20251.611.641.501.501.50-8.54%11,572
Jul 31, 20251.671.701.611.641.64-1.80%51,433
Jul 30, 20251.661.761.651.671.6711.33%38,497
Jul 29, 20252.022.021.501.501.50-26.83%217,103
Jul 28, 20251.992.081.802.052.052.50%226,188
Jul 25, 20251.752.121.752.002.0011.73%200,161
Jul 24, 20251.791.791.711.791.79-0.56%13,072
Jul 23, 20251.741.801.711.801.800.56%13,800
Jul 22, 20251.771.821.721.791.794.68%46,431
Jul 21, 20251.281.921.281.711.7133.59%406,794
Jul 18, 20251.301.391.261.281.28-4.48%228,002
Jul 17, 20251.461.511.341.341.34-8.22%44,793