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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.19 | 2.24 | 1.99 | 2.24 | 2.24 | 1.82% | 11,486 |
| Dec 4, 2025 | 2.15 | 2.20 | 2.09 | 2.20 | 2.20 | -1.79% | 16,149 |
| Dec 3, 2025 | 2.36 | 2.36 | 1.96 | 2.24 | 2.24 | -1.75% | 34,077 |
| Dec 2, 2025 | 2.65 | 2.77 | 2.25 | 2.28 | 2.28 | -13.96% | 60,109 |
| Dec 1, 2025 | 2.50 | 2.75 | 2.38 | 2.65 | 2.65 | 2.32% | 48,392 |
| Nov 28, 2025 | 2.49 | 2.75 | 2.42 | 2.59 | 2.59 | 3.60% | 82,328 |
| Nov 26, 2025 | 2.84 | 2.90 | 2.38 | 2.50 | 2.50 | -9.09% | 248,130 |
| Nov 25, 2025 | 2.40 | 2.87 | 2.25 | 2.75 | 2.75 | 7.84% | 294,857 |
| Nov 24, 2025 | 1.70 | 2.60 | 1.52 | 2.55 | 2.55 | 30.77% | 632,692 |
| Nov 21, 2025 | 3.00 | 3.01 | 1.29 | 1.95 | 1.95 | -34.56% | 2,331,762 |
| Nov 20, 2025 | 2.32 | 3.28 | 2.00 | 2.98 | 2.98 | 31.28% | 1,622,172 |
| Nov 19, 2025 | 1.96 | 2.57 | 1.96 | 2.27 | 2.27 | 10.19% | 426,970 |
| Nov 18, 2025 | 1.69 | 2.06 | 1.67 | 2.06 | 2.06 | 19.77% | 113,594 |
| Nov 17, 2025 | 1.70 | 1.75 | 1.69 | 1.72 | 1.72 | -2.82% | 3,761 |
| Nov 14, 2025 | 1.72 | 1.78 | 1.67 | 1.77 | 1.77 | 2.91% | 3,098 |
| Nov 13, 2025 | 1.72 | 1.79 | 1.72 | 1.72 | 1.72 | 0.88% | 3,952 |
| Nov 12, 2025 | 1.71 | 1.77 | 1.71 | 1.71 | 1.71 | -0.87% | 3,448 |
| Nov 11, 2025 | 1.68 | 1.76 | 1.63 | 1.72 | 1.72 | -0.58% | 15,491 |
| Nov 10, 2025 | 1.56 | 1.79 | 1.56 | 1.73 | 1.73 | 2.98% | 5,132 |
| Nov 7, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 6.33% | 6,319 |
| Nov 6, 2025 | 1.60 | 1.66 | 1.58 | 1.58 | 1.58 | -4.82% | 5,988 |
| Nov 5, 2025 | 1.63 | 1.70 | 1.57 | 1.66 | 1.66 | -5.14% | 9,647 |
| Nov 4, 2025 | 1.78 | 1.79 | 1.68 | 1.75 | 1.75 | -2.78% | 14,976 |
| Nov 3, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 7,033 |
| Oct 31, 2025 | 2.00 | 2.04 | 1.83 | 1.83 | 1.83 | -12.02% | 18,540 |
| Oct 30, 2025 | 2.13 | 2.13 | 2.03 | 2.08 | 2.08 | -1.89% | 5,870 |
| Oct 29, 2025 | 2.13 | 2.13 | 2.02 | 2.12 | 2.12 | 2.91% | 3,386 |
| Oct 28, 2025 | 2.11 | 2.15 | 2.06 | 2.06 | 2.06 | -1.44% | 74,458 |
| Oct 27, 2025 | 2.10 | 2.26 | 2.07 | 2.09 | 2.09 | 3.47% | 26,689 |
| Oct 24, 2025 | 2.10 | 2.24 | 2.01 | 2.02 | 2.02 | -3.81% | 252,716 |
| Oct 23, 2025 | 2.30 | 2.30 | 2.09 | 2.10 | 2.10 | -3.23% | 43,164 |
| Oct 22, 2025 | 2.15 | 2.45 | 2.15 | 2.17 | 2.17 | 0.46% | 54,712 |
| Oct 21, 2025 | 2.48 | 2.62 | 2.10 | 2.16 | 2.16 | -14.29% | 101,206 |
| Oct 20, 2025 | 2.11 | 2.83 | 2.08 | 2.52 | 2.52 | 24.75% | 155,199 |
| Oct 17, 2025 | 2.29 | 2.29 | 2.02 | 2.02 | 2.02 | -11.40% | 11,919 |
| Oct 16, 2025 | 2.07 | 2.50 | 2.07 | 2.28 | 2.28 | 9.09% | 960,805 |
| Oct 15, 2025 | 2.05 | 2.71 | 1.93 | 2.09 | 2.09 | 5.56% | 702,215 |
| Oct 14, 2025 | 1.95 | 2.10 | 1.94 | 1.98 | 1.98 | -3.41% | 139,949 |
| Oct 13, 2025 | 1.98 | 2.18 | 1.98 | 2.05 | 2.05 | -0.49% | 255,340 |
| Oct 10, 2025 | 2.05 | 2.10 | 1.89 | 2.06 | 2.06 | 3.52% | 159,234 |
| Oct 9, 2025 | 2.01 | 2.05 | 1.97 | 1.99 | 1.99 | -0.50% | 19,597 |
| Oct 8, 2025 | 2.01 | 2.10 | 1.88 | 2.00 | 2.00 | 2.46% | 82,827 |
| Oct 7, 2025 | 1.97 | 2.00 | 1.89 | 1.95 | 1.95 | 7.25% | 169,730 |
| Oct 6, 2025 | 1.80 | 1.83 | 1.77 | 1.82 | 1.82 | 2.25% | 8,059 |
| Oct 3, 2025 | 1.78 | 1.86 | 1.73 | 1.78 | 1.78 | 1.14% | 8,355 |
| Oct 2, 2025 | 1.72 | 1.80 | 1.72 | 1.76 | 1.76 | 1.15% | 4,926 |
| Oct 1, 2025 | 1.76 | 1.83 | 1.74 | 1.74 | 1.74 | -0.57% | 6,204 |
| Sep 30, 2025 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -3.85% | 6,586 |
| Sep 29, 2025 | 1.75 | 1.89 | 1.74 | 1.82 | 1.82 | 4.00% | 20,622 |
| Sep 26, 2025 | 1.85 | 1.85 | 1.73 | 1.75 | 1.75 | - | 6,286 |