Polibeli Group Ltd (PLBL)
NASDAQ: PLBL · Real-Time Price · USD
6.90
+0.25 (3.76%)
At close: Apr 28, 2026, 4:00 PM EDT
6.40
-0.50 (-7.25%)
After-hours: Apr 28, 2026, 7:48 PM EDT
Polibeli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.78 | 7.00 | 6.78 | 6.90 | 6.90 | 3.76% | 22,845 |
| Apr 27, 2026 | 7.60 | 8.49 | 6.62 | 6.65 | 6.65 | -0.85% | 18,039 |
| Apr 24, 2026 | 6.90 | 7.57 | 6.56 | 6.71 | 6.71 | 0.10% | 4,027 |
| 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% | 13,532 |
| Apr 21, 2026 | 7.28 | 7.28 | 6.61 | 6.80 | 6.80 | 1.49% | 3,165 |
| Apr 20, 2026 | 6.76 | 6.99 | 6.70 | 6.70 | 6.70 | -8.09% | 2,293 |
| Apr 17, 2026 | 6.94 | 7.39 | 6.50 | 7.29 | 7.29 | 11.98% | 28,640 |
| Apr 16, 2026 | 7.00 | 7.44 | 6.51 | 6.51 | 6.51 | -6.33% | 41,110 |
| Apr 15, 2026 | 7.44 | 8.21 | 6.26 | 6.95 | 6.95 | -16.47% | 63,399 |
| Apr 14, 2026 | 8.61 | 8.61 | 7.97 | 8.32 | 8.32 | 0.24% | 2,571 |
| Apr 13, 2026 | 8.04 | 9.32 | 7.86 | 8.30 | 8.30 | 3.88% | 12,578 |
| Apr 10, 2026 | 8.96 | 9.42 | 7.65 | 7.99 | 7.99 | -10.83% | 6,349 |
| Apr 9, 2026 | 8.90 | 8.96 | 8.82 | 8.96 | 8.96 | 0.67% | 1,339 |
| Apr 8, 2026 | 8.48 | 9.06 | 8.48 | 8.90 | 8.90 | 0.56% | 4,514 |
| Apr 7, 2026 | 9.08 | 9.25 | 8.65 | 8.85 | 8.85 | -0.56% | 6,354 |
| Apr 6, 2026 | 8.90 | 9.01 | 8.40 | 8.90 | 8.90 | 1.14% | 1,635 |
| Apr 2, 2026 | 8.80 | 9.00 | 8.68 | 8.80 | 8.80 | - | 910 |
| Apr 1, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 1,330 |
| Mar 31, 2026 | 9.03 | 9.03 | 8.70 | 8.80 | 8.80 | 1.15% | 2,076 |
| Mar 26, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -0.68% | 1,381 |
| Mar 25, 2026 | 8.74 | 9.10 | 8.70 | 8.76 | 8.76 | 0.11% | 2,795 |
| Mar 24, 2026 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | - | 927 |
| Mar 23, 2026 | 7.46 | 8.90 | 7.46 | 8.75 | 8.75 | 2.94% | 3,989 |
| Mar 19, 2026 | 8.28 | 8.50 | 8.28 | 8.50 | 8.50 | 1.80% | 1,000 |
| Mar 18, 2026 | 9.10 | 9.30 | 8.30 | 8.35 | 8.35 | -7.12% | 6,424 |
| Mar 17, 2026 | 9.33 | 9.33 | 8.99 | 8.99 | 8.99 | -0.11% | 963 |
| Mar 16, 2026 | 9.19 | 9.50 | 8.80 | 9.00 | 9.00 | -0.11% | 2,414 |
| Mar 13, 2026 | 9.20 | 9.20 | 8.03 | 9.01 | 9.01 | -0.88% | 16,149 |
| Mar 12, 2026 | 9.40 | 9.85 | 8.60 | 9.09 | 9.09 | 4.48% | 23,836 |
| Mar 11, 2026 | 8.75 | 9.40 | 8.68 | 8.70 | 8.70 | 2.35% | 4,727 |
| Mar 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.42% | 572 |
| Mar 5, 2026 | 9.67 | 9.67 | 8.14 | 8.14 | 8.14 | 2.99% | 1,924 |
| Mar 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.61% | 410 |
| Mar 2, 2026 | 7.57 | 8.20 | 7.57 | 8.20 | 8.20 | - | 795 |
| Feb 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.47% | 213 |
| Feb 24, 2026 | 7.95 | 7.95 | 7.56 | 7.56 | 7.56 | -4.30% | 1,341 |
| Feb 23, 2026 | 7.10 | 8.40 | 7.10 | 7.90 | 7.90 | -3.07% | 3,182 |
| Feb 20, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 0.74% | 6,969 |
| Feb 19, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -4.26% | 9,989 |
| Feb 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 5.62% | 395 |
| Feb 17, 2026 | 8.61 | 9.15 | 7.80 | 8.00 | 8.00 | -13.97% | 16,434 |
| Feb 12, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 5.67% | 6,666 |
| Feb 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.76% | 2,935 |
| Feb 10, 2026 | 8.88 | 9.20 | 8.37 | 8.40 | 8.40 | -0.24% | 15,820 |
| Feb 9, 2026 | 8.32 | 9.30 | 8.32 | 8.42 | 8.42 | -7.47% | 12,195 |
| Feb 6, 2026 | 8.74 | 9.20 | 8.74 | 9.10 | 9.10 | -2.15% | 4,074 |
| Feb 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.88% | 1,454 |
| Feb 4, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -4.84% | 2,781 |
| Feb 2, 2026 | 10.00 | 10.00 | 8.52 | 9.50 | 9.50 | 3.83% | 10,193 |
| Jan 30, 2026 | 9.60 | 10.50 | 8.20 | 9.15 | 9.15 | -7.85% | 55,977 |
| Jan 29, 2026 | 10.19 | 10.20 | 9.93 | 9.93 | 9.93 | -9.73% | 2,643 |
| Jan 28, 2026 | 9.20 | 11.00 | 9.20 | 11.00 | 11.00 | 9.34% | 13,636 |
| Jan 27, 2026 | 9.47 | 10.30 | 9.47 | 10.06 | 10.06 | 3.71% | 47,937 |
| Jan 26, 2026 | 10.00 | 10.12 | 9.60 | 9.70 | 9.70 | -2.27% | 19,060 |
| Jan 23, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.28% | 574 |
| Jan 22, 2026 | 10.03 | 10.19 | 9.80 | 9.80 | 9.80 | -10.42% | 6,323 |
| Jan 21, 2026 | 10.50 | 11.19 | 10.28 | 10.94 | 10.94 | 4.09% | 6,468 |
| Jan 20, 2026 | 10.04 | 10.51 | 10.02 | 10.51 | 10.51 | 2.04% | 1,269 |
| Jan 16, 2026 | 10.35 | 10.80 | 10.27 | 10.30 | 10.30 | -6.36% | 2,644 |
| Jan 15, 2026 | 10.45 | 11.00 | 10.33 | 11.00 | 11.00 | 4.46% | 6,462 |
| Jan 12, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -2.50% | 216 |
| Jan 8, 2026 | 10.80 | 10.80 | 10.19 | 10.80 | 10.80 | -0.09% | 4,839 |
| Jan 5, 2026 | 10.44 | 10.81 | 10.44 | 10.81 | 10.81 | -0.45% | 7,296 |
| Jan 2, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.92% | 1,670 |
| Dec 31, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.36% | 1,137 |
| Dec 30, 2025 | 11.00 | 11.20 | 10.96 | 11.00 | 11.00 | -1.17% | 2,609 |
| Dec 24, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 4.15% | 867 |
| Dec 23, 2025 | 10.90 | 10.90 | 10.51 | 10.69 | 10.69 | -3.56% | 877 |
| Dec 22, 2025 | 10.92 | 11.08 | 10.92 | 11.08 | 11.08 | -5.70% | 1,097 |
| Dec 19, 2025 | 11.48 | 11.75 | 11.48 | 11.75 | 11.75 | 0.50% | 3,389 |
| Dec 16, 2025 | 10.50 | 11.69 | 10.50 | 11.69 | 11.69 | 10.30% | 2,394 |
| Dec 12, 2025 | 11.28 | 11.28 | 10.60 | 10.60 | 10.60 | -6.85% | 1,918 |
| Dec 11, 2025 | 10.40 | 11.38 | 10.40 | 11.38 | 11.38 | 8.38% | 5,171 |
| Dec 10, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 3.86% | 1,224 |
| Dec 9, 2025 | 11.00 | 11.00 | 10.11 | 10.11 | 10.11 | -13.88% | 3,423 |
| Dec 8, 2025 | 9.51 | 11.75 | 9.51 | 11.74 | 11.74 | 10.65% | 15,620 |
| Dec 5, 2025 | 10.31 | 10.61 | 10.31 | 10.61 | 10.61 | - | 1,463 |
| Dec 4, 2025 | 10.27 | 10.61 | 10.27 | 10.61 | 10.61 | 4.02% | 1,687 |
| Dec 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.62% | 352 |
| Dec 1, 2025 | 10.00 | 10.20 | 9.66 | 10.14 | 10.14 | -1.75% | 5,075 |
| Nov 28, 2025 | 10.50 | 10.50 | 10.32 | 10.32 | 10.32 | 3.18% | 6,276 |
| Nov 26, 2025 | 11.75 | 11.75 | 9.80 | 10.00 | 10.00 | -14.89% | 5,058 |
| Nov 25, 2025 | 10.22 | 11.75 | 9.94 | 11.75 | 11.75 | 12.76% | 14,688 |
| Nov 24, 2025 | 10.29 | 10.42 | 10.15 | 10.42 | 10.42 | 2.16% | 2,147 |
| Nov 21, 2025 | 9.98 | 10.37 | 9.68 | 10.20 | 10.20 | 2.31% | 6,404 |
| Nov 20, 2025 | 10.04 | 10.04 | 9.30 | 9.97 | 9.97 | 7.55% | 5,903 |
| Nov 19, 2025 | 9.52 | 10.00 | 9.20 | 9.27 | 9.27 | 1.59% | 8,317 |
| Nov 18, 2025 | 8.84 | 9.13 | 8.84 | 9.13 | 9.13 | -0.34% | 1,328 |
| Nov 17, 2025 | 8.76 | 9.73 | 8.75 | 9.16 | 9.16 | 9.65% | 8,461 |
| Nov 14, 2025 | 8.50 | 8.50 | 7.66 | 8.35 | 8.35 | -1.34% | 9,147 |
| Nov 13, 2025 | 8.41 | 8.50 | 8.40 | 8.46 | 8.46 | 0.27% | 3,939 |
| Nov 12, 2025 | 7.93 | 8.49 | 7.84 | 8.44 | 8.44 | 3.56% | 7,624 |
| Nov 11, 2025 | 7.97 | 8.19 | 7.97 | 8.15 | 8.15 | 1.75% | 1,369 |
| Nov 10, 2025 | 7.60 | 8.01 | 7.40 | 8.01 | 8.01 | -0.99% | 4,553 |
| Nov 7, 2025 | 7.81 | 8.21 | 7.20 | 8.09 | 8.09 | -2.41% | 5,483 |
| Nov 6, 2025 | 7.10 | 8.47 | 7.10 | 8.29 | 8.29 | 3.88% | 1,313 |
| Nov 5, 2025 | 8.00 | 8.00 | 7.20 | 7.98 | 7.98 | -0.37% | 2,013 |
| Nov 4, 2025 | 7.03 | 8.01 | 7.02 | 8.01 | 8.01 | 4.16% | 6,189 |
| Nov 3, 2025 | 6.98 | 7.69 | 6.98 | 7.69 | 7.69 | 10.01% | 4,087 |