Skip to main content
Planet Green Holdings Corp. (PLAG)
NYSEAMERICAN: PLAG · Real-Time Price · USD
3.000
+0.060 (2.04%)
Mar 9, 2026, 1:52 PM EDT - Market open

Planet Green Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.943.162.713.09-5.10%88,000
Mar 6, 20262.143.082.142.942.9428.38%97,759
Mar 5, 20262.402.502.292.292.29-1.59%6,103
Mar 4, 20262.252.472.252.332.333.42%63,973
Mar 3, 20262.402.512.242.252.25-9.64%196,367
Mar 2, 20262.062.572.062.492.4918.23%84,248
Feb 27, 20262.062.242.042.112.11-2.05%58,352
Feb 26, 20262.542.541.962.152.15-12.46%232,076
Feb 25, 20262.442.692.412.462.46-0.97%42,703
Feb 24, 20262.312.752.252.482.4810.22%73,519
Feb 23, 20262.802.902.202.252.25-17.58%371,032
Feb 20, 20262.963.082.502.732.73-8.70%328,293
Feb 19, 20263.253.252.902.992.992.05%117,695
Feb 18, 20262.743.262.682.932.9310.36%173,699
Feb 17, 20262.833.252.572.662.66-6.35%17,194
Feb 13, 20263.383.412.842.842.84-16.37%38,884
Feb 12, 20263.993.993.323.393.39-12.85%29,923
Feb 11, 20263.743.983.743.893.893.46%10,461
Feb 10, 20263.874.073.763.763.76-2.08%6,873
Feb 9, 20263.964.013.763.843.84-5.19%8,870
Feb 6, 20264.134.363.544.054.050.75%51,940
Feb 5, 20263.594.493.314.024.028.65%287,594
Feb 4, 20263.543.703.543.703.701.65%6,722
Feb 3, 20264.004.003.313.643.64-9.90%97,059
Feb 2, 20262.784.182.784.044.0445.85%1,301,624
Jan 30, 20263.343.551.712.772.77-17.80%2,377,024
Jan 29, 20263.453.733.333.373.37-3.44%51,708
Jan 28, 20263.413.493.113.493.494.18%84,731
Jan 27, 20263.193.383.043.353.354.69%68,187
Jan 26, 20262.863.232.853.203.2010.73%49,372
Jan 23, 20262.953.102.782.892.89-1.70%74,648
Jan 22, 20262.522.972.462.942.9416.21%155,344
Jan 21, 20262.532.542.462.532.53-3.80%26,438
Jan 20, 20262.752.752.452.632.631.35%25,513
Jan 16, 20262.722.722.382.602.602.17%78,878
Jan 15, 20262.502.552.422.542.54-0.39%18,799
Jan 14, 20262.602.602.362.552.55-1.92%31,792
Jan 13, 20262.422.602.332.602.6011.11%28,935
Jan 12, 20262.462.562.312.342.34-3.31%23,073
Jan 9, 20262.612.652.242.422.42-6.74%38,810
Jan 8, 20262.322.662.322.602.6010.90%36,255
Jan 7, 20262.332.392.262.342.34-2.09%3,501
Jan 6, 20262.262.392.202.392.393.46%36,016
Jan 5, 20262.332.402.202.312.31-3.75%87,758
Jan 2, 20262.192.402.062.402.409.59%56,459
Dec 31, 20252.072.192.072.192.193.30%2,977
Dec 30, 20252.032.172.032.122.120.95%23,384
Dec 29, 20252.082.132.082.102.100.96%3,408
Dec 26, 20252.082.132.082.082.080.68%2,932
Dec 24, 20252.052.072.052.072.07-2.55%352
Dec 23, 20251.932.191.932.122.120.57%50,235
Dec 22, 20252.112.111.912.112.111.84%15,018
Dec 19, 20252.092.091.962.072.070.49%4,874
Dec 18, 20252.022.192.022.062.061.63%26,317
Dec 17, 20252.052.121.942.032.031.25%24,017
Dec 16, 20252.142.401.782.002.00-5.57%1,080,140
Dec 15, 20252.252.401.982.122.12-6.19%225,532
Dec 12, 20252.772.892.202.262.26-20.70%141,972
Dec 11, 20252.102.952.102.852.8517.28%245,137
Dec 10, 20252.493.252.202.432.435.19%667,078
Dec 9, 20252.102.341.652.312.319.48%153,994
Dec 8, 20252.162.162.032.112.11-5.80%13,655
Dec 5, 20252.192.241.992.242.241.82%11,551
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%60,893
Dec 1, 20252.502.752.382.652.652.32%50,092
Nov 28, 20252.492.752.422.592.593.60%82,328
Nov 26, 20252.842.902.382.502.50-9.09%248,304
Nov 25, 20252.402.872.252.752.757.84%296,089
Nov 24, 20251.702.601.522.552.5530.77%639,945
Nov 21, 20253.003.011.291.951.95-34.56%2,333,116
Nov 20, 20252.323.282.002.982.9831.28%1,650,433
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