Skip to main content
Planet Green Holdings Corp. (PLAG)
NYSEAMERICAN: PLAG · Real-Time Price · USD
1.470
+0.120 (8.89%)
At close: Apr 28, 2026, 4:00 PM EDT
1.410
-0.060 (-4.08%)
After-hours: Apr 28, 2026, 8:00 PM EDT

Planet Green Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.481.851.311.471.478.89%1,106,905
Apr 27, 20261.301.351.301.351.353.85%1,069
Apr 24, 20261.371.431.301.301.30-5.11%5,782
Apr 23, 20261.351.431.341.371.370.74%4,887
Apr 22, 20261.341.361.341.361.361.72%574
Apr 21, 20261.451.521.321.341.34-9.36%19,182
Apr 20, 20261.401.521.401.481.486.12%3,223
Apr 17, 20261.391.391.391.391.390.72%285
Apr 16, 20261.501.501.321.381.382.22%2,497
Apr 15, 20261.471.471.331.351.35-6.25%34,378
Apr 14, 20261.401.441.321.441.441.41%4,835
Apr 13, 20261.441.481.411.421.42-1.05%88,992
Apr 10, 20261.451.451.401.441.444.74%1,698
Apr 9, 20261.381.481.361.371.37-2,241
Apr 8, 20261.301.501.301.371.375.38%8,838
Apr 7, 20261.501.501.301.301.30-9.72%106,897
Apr 6, 20261.431.461.411.441.441.62%4,167
Apr 2, 20261.411.491.361.421.42-8.58%148,504
Apr 1, 20261.421.551.421.551.556.90%30,299
Mar 31, 20261.691.721.371.451.45-13.69%116,620
Mar 30, 20261.742.031.631.681.682.44%53,575
Mar 27, 20261.731.741.631.641.64-7,147
Mar 26, 20261.751.781.641.641.64-6.29%7,396
Mar 25, 20261.801.901.711.751.751.74%4,253
Mar 24, 20261.801.921.721.721.72-6.52%27,781
Mar 23, 20261.681.871.501.841.848.88%38,120
Mar 20, 20261.561.951.551.691.698.33%140,762
Mar 19, 20261.361.561.291.561.5614.71%403,918
Mar 18, 20261.421.551.331.361.36-8.72%42,673
Mar 17, 20262.572.571.431.491.49-43.56%310,285
Mar 16, 20262.262.902.262.642.6425.12%419,920
Mar 13, 20262.402.442.112.112.11-9.05%93,770
Mar 12, 20262.503.002.312.322.32-5.31%287,321
Mar 11, 20262.502.662.452.452.451.66%39,445
Mar 10, 20262.742.922.412.412.41-6.59%93,489
Mar 9, 20262.943.162.572.582.58-12.24%310,250
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