Polibeli Group Ltd (PLBL)
NASDAQ: PLBL · Real-Time Price · USD
10.61
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
10.98
+0.37 (3.49%)
After-hours: Dec 5, 2025, 4:10 PM EST
Polibeli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 7.00 | 7.41 | 6.70 | 6.99 | 6.99 | 3.56% | 29,513 |
| Oct 30, 2025 | 6.80 | 7.00 | 6.62 | 6.75 | 6.75 | 1.50% | 7,324 |
| Oct 29, 2025 | 7.00 | 7.55 | 6.65 | 6.65 | 6.65 | -4.45% | 8,786 |
| Oct 28, 2025 | 7.32 | 8.00 | 6.82 | 6.96 | 6.96 | -6.20% | 39,206 |
| Oct 27, 2025 | 7.61 | 7.85 | 7.24 | 7.42 | 7.42 | -2.43% | 30,661 |
| Oct 24, 2025 | 6.58 | 8.29 | 6.58 | 7.61 | 7.61 | 10.22% | 21,010 |
| Oct 23, 2025 | 8.40 | 8.40 | 5.60 | 6.90 | 6.90 | -14.01% | 86,673 |
| Oct 22, 2025 | 8.28 | 8.28 | 7.85 | 8.02 | 8.02 | -5.08% | 29,170 |
| Oct 21, 2025 | 8.19 | 8.45 | 8.19 | 8.45 | 8.45 | -0.32% | 5,745 |
| Oct 20, 2025 | 8.47 | 8.48 | 8.16 | 8.48 | 8.48 | 1.56% | 20,497 |
| Oct 17, 2025 | 8.40 | 8.40 | 8.16 | 8.35 | 8.35 | 3.29% | 5,606 |
| Oct 16, 2025 | 7.83 | 8.31 | 7.83 | 8.08 | 8.08 | 3.24% | 2,239 |
| Oct 15, 2025 | 7.90 | 8.20 | 7.81 | 7.83 | 7.83 | -2.97% | 5,020 |
| Oct 14, 2025 | 8.00 | 8.33 | 7.75 | 8.07 | 8.07 | -2.18% | 6,833 |
| Oct 13, 2025 | 8.51 | 8.51 | 7.99 | 8.25 | 8.25 | -2.37% | 76,941 |
| Oct 10, 2025 | 8.10 | 8.48 | 8.10 | 8.45 | 8.45 | 3.05% | 15,330 |
| Oct 9, 2025 | 8.01 | 8.35 | 8.01 | 8.20 | 8.20 | -0.61% | 57,183 |
| Oct 8, 2025 | 8.19 | 8.40 | 7.88 | 8.25 | 8.25 | 0.61% | 3,470 |
| Oct 7, 2025 | 8.09 | 8.50 | 7.56 | 8.20 | 8.20 | -0.12% | 97,220 |
| Oct 6, 2025 | 8.00 | 9.02 | 8.00 | 8.21 | 8.21 | -4.62% | 100,409 |
| Oct 3, 2025 | 8.40 | 8.67 | 7.76 | 8.61 | 8.61 | 4.34% | 51,633 |
| Oct 2, 2025 | 8.01 | 9.08 | 8.01 | 8.25 | 8.25 | -6.23% | 24,754 |
| Oct 1, 2025 | 9.00 | 9.00 | 8.21 | 8.80 | 8.80 | -2.24% | 32,335 |
| Sep 30, 2025 | 9.49 | 9.49 | 8.05 | 9.00 | 9.00 | 4.55% | 36,080 |
| Sep 29, 2025 | 9.17 | 9.50 | 8.15 | 8.61 | 8.61 | 3.34% | 42,497 |
| Sep 26, 2025 | 7.63 | 8.34 | 7.40 | 8.33 | 8.33 | 6.79% | 22,123 |
| Sep 25, 2025 | 7.80 | 8.10 | 7.50 | 7.80 | 7.80 | -8.21% | 14,670 |