Planet Green Corp. (PLAG)
1.17
-0.07 (-5.87%)
At close: Apr 08, 2025, 10:14 AM
Planet Green Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 1.12 | 1.48 | 1.12 | 1.24 | -0.02 | -1.59% | 116,344 |
| Apr 4, 2025 | 1.20 | 1.38 | 1.13 | 1.26 | 0.08 | 6.78% | 45,900 |
| Apr 3, 2025 | 1.36 | 1.48 | 1.18 | 1.18 | -0.14 | -10.61% | 52,273 |
| Apr 2, 2025 | 1.48 | 1.48 | 1.32 | 1.32 | -0.17 | -11.41% | 10,214 |
| Apr 1, 2025 | 1.19 | 1.70 | 1.19 | 1.49 | 0.26 | 21.14% | 78,900 |
| Mar 31, 2025 | 1.09 | 1.30 | 1.06 | 1.23 | 0.21 | 20.59% | 132,500 |
| Mar 28, 2025 | 1.30 | 1.40 | 1.00 | 1.02 | -0.20 | -16.39% | 67,913 |
| Mar 27, 2025 | 1.21 | 1.22 | 1.09 | 1.22 | 0.02 | 1.67% | 5,300 |
| Mar 26, 2025 | 1.18 | 1.29 | 1.18 | 1.20 | 0.02 | 1.69% | 19,643 |
| Mar 25, 2025 | 1.64 | 1.67 | 1.18 | 1.18 | -0.46 | -28.05% | 80,717 |
| Mar 24, 2025 | 1.67 | 1.67 | 1.60 | 1.64 | 0.00 | 0.00% | 26,300 |
| Mar 21, 2025 | 1.60 | 1.65 | 1.60 | 1.64 | 0.02 | 1.23% | 1,400 |
| Mar 20, 2025 | 1.63 | 1.71 | 1.62 | 1.62 | 0.02 | 1.25% | 3,907 |
| Mar 19, 2025 | 1.74 | 1.74 | 1.59 | 1.60 | -0.11 | -6.43% | 5,743 |
| Mar 18, 2025 | 1.83 | 1.83 | 1.71 | 1.71 | -0.09 | -5.00% | 5,548 |
| Mar 17, 2025 | 1.98 | 1.98 | 1.76 | 1.80 | -0.20 | -10.00% | 6,950 |
| Mar 14, 2025 | 1.95 | 2.10 | 1.86 | 2.00 | -0.07 | -3.38% | 40,600 |
| Mar 13, 2025 | 1.84 | 2.36 | 1.84 | 2.07 | 0.17 | 8.95% | 301,400 |
| Mar 12, 2025 | 1.88 | 1.90 | 1.83 | 1.90 | 0.08 | 4.40% | 2,400 |
| Mar 11, 2025 | 2.07 | 2.07 | 1.82 | 1.82 | -0.26 | -12.50% | 8,402 |
| Mar 10, 2025 | 2.03 | 2.08 | 1.99 | 2.08 | -0.02 | -0.95% | 5,400 |
| Mar 7, 2025 | 1.91 | 2.31 | 1.91 | 2.10 | 0.16 | 8.25% | 27,221 |
| Mar 6, 2025 | 1.98 | 2.06 | 1.94 | 1.94 | -0.09 | -4.43% | 1,143 |
| Mar 5, 2025 | 1.97 | 2.39 | 1.90 | 2.03 | 0.17 | 9.14% | 100,130 |
| Mar 4, 2025 | 1.94 | 1.95 | 1.86 | 1.86 | -0.09 | -4.62% | 12,600 |
| Mar 3, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 0.01 | 0.52% | 900 |
| Feb 28, 2025 | 2.00 | 2.15 | 1.73 | 1.94 | -0.05 | -2.51% | 24,200 |
| Feb 27, 2025 | 2.16 | 2.16 | 1.99 | 1.99 | -0.17 | -7.87% | 14,231 |
| Feb 26, 2025 | 2.44 | 2.44 | 2.15 | 2.16 | 0.00 | 0.00% | 4,700 |
| Feb 25, 2025 | 2.33 | 2.50 | 2.16 | 2.16 | -0.06 | -2.70% | 48,100 |
| Feb 24, 2025 | 2.20 | 2.48 | 2.17 | 2.22 | -0.05 | -2.20% | 9,213 |
| Feb 21, 2025 | 2.18 | 2.32 | 2.18 | 2.27 | 0.00 | 0.00% | 6,400 |
| Feb 20, 2025 | 2.29 | 2.30 | 2.27 | 2.27 | 0.03 | 1.34% | 1,400 |
| Feb 19, 2025 | 2.41 | 2.41 | 2.24 | 2.24 | -0.03 | -1.32% | 8,600 |
| Feb 18, 2025 | 2.47 | 2.47 | 2.25 | 2.27 | 0.01 | 0.44% | 1,500 |
| Feb 14, 2025 | 2.29 | 2.30 | 2.24 | 2.26 | 0.01 | 0.44% | 3,100 |
| Feb 13, 2025 | 2.35 | 2.36 | 2.25 | 2.25 | -0.13 | -5.46% | 1,100 |
| Feb 12, 2025 | 2.25 | 2.38 | 2.25 | 2.38 | 0.20 | 9.17% | 2,400 |
| Feb 11, 2025 | 2.25 | 2.26 | 2.18 | 2.18 | -0.08 | -3.54% | 3,700 |
| Feb 10, 2025 | 2.33 | 2.44 | 2.26 | 2.26 | -0.07 | -3.00% | 5,739 |
| Feb 7, 2025 | 2.68 | 2.71 | 2.31 | 2.33 | -0.17 | -6.80% | 19,200 |
| Feb 6, 2025 | 2.55 | 2.59 | 2.50 | 2.50 | -0.03 | -1.19% | 1,212 |
| Feb 5, 2025 | 2.59 | 2.59 | 2.50 | 2.53 | -0.16 | -5.95% | 12,611 |
| Feb 4, 2025 | 2.56 | 3.00 | 2.56 | 2.69 | 0.13 | 5.08% | 11,830 |
| Feb 3, 2025 | 2.47 | 2.75 | 2.47 | 2.56 | 0.03 | 1.19% | 9,800 |
| Jan 31, 2025 | 2.57 | 2.57 | 2.47 | 2.53 | -0.08 | -3.07% | 3,223 |
| Jan 30, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | -0.09 | -3.33% | 1,119 |
| Jan 29, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 0.25 | 10.20% | 2,111 |
| Jan 28, 2025 | 2.49 | 2.59 | 2.45 | 2.45 | -0.14 | -5.41% | 2,010 |
| Jan 27, 2025 | 2.60 | 2.60 | 2.50 | 2.59 | 0.12 | 4.86% | 4,919 |