Skip to main content
PLAG logo

Planet Green Holdings Corp.

PLAGNYSEAMERICANIndustrialsConglomerates

$0.39Today:- (-)1Y −79.30%

As of Oct 28, 2026 close

Market cap
$5.54M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.48$6.81
Volume (live)
-
Avg. volume (3M)
2.16M

Planet Green Holdings (PLAG) Historical Stock Prices

Analyze Planet Green Holdings (PLAG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Planet Green Holdings (PLAG) Interactive Price Chart

Interactive historical price chart showing Planet Green Holdings stock price movements and trends across multiple time periods.

Loading chart...

PLAG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PLAG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20260.390.390.380.390.39182.72K
Oct 27, 20260.390.410.390.410.41147.22K
Oct 26, 20260.400.410.360.400.40401.87K
Oct 23, 20260.420.430.400.410.41259.23K
Oct 22, 20260.440.470.410.430.43667.32K
Oct 21, 20260.490.510.450.460.461.08M
Oct 20, 20260.520.610.480.490.494.56M
Oct 19, 20260.692.680.510.520.5253.04M
Oct 16, 20260.640.700.630.660.66213.41K
Oct 15, 20260.660.670.630.630.63104.74K
Oct 14, 20260.690.700.580.650.65392.94K
Oct 13, 20260.700.730.680.690.69197.46K
Oct 12, 20260.690.730.690.690.6987.91K
Oct 9, 20260.710.720.650.710.7198.64K
Oct 8, 20260.710.720.700.710.7177.17K
Oct 7, 20260.700.740.700.730.73111.23K
Oct 6, 20260.710.730.700.720.7265.28K
Oct 5, 20260.680.770.680.750.75310.25K
Oct 2, 20260.710.710.690.690.69152.61K
Oct 1, 20260.710.710.680.680.6874.54K
Sep 30, 20260.700.720.700.700.7074.30K
Sep 29, 20260.720.730.700.710.71145.71K
Sep 28, 20260.680.740.680.720.72247.17K
Sep 25, 20260.710.710.680.680.68151.58K
Sep 24, 20260.710.720.700.710.71100.35K
Sep 23, 20260.750.760.700.720.72187.61K
Sep 22, 20260.760.770.730.760.76257.13K
Sep 21, 20260.670.790.670.770.77800.88K
Sep 18, 20260.670.680.650.680.68290.55K
Sep 17, 20260.670.690.640.690.69367.38K
Sep 16, 20260.700.700.660.680.68238.24K
Sep 15, 20260.690.710.680.700.70361.77K
Sep 14, 20260.690.730.680.690.69323.46K
Sep 11, 20260.700.730.690.710.71341.03K
Sep 10, 20260.710.730.700.720.72392.95K
Sep 9, 20260.700.760.680.710.71876.33K
Sep 8, 20260.630.730.630.720.721.47M
Sep 4, 20260.740.760.670.700.7029.72M
Sep 3, 20260.600.650.580.650.652.72M
Sep 2, 20260.660.680.600.600.60505.92K
Sep 1, 20260.650.690.640.650.65285.31K
Aug 31, 20260.700.710.660.670.67474.31K
Aug 28, 20260.710.720.680.700.70348.53K
Aug 27, 20260.700.740.700.720.72280.05K
Aug 26, 20260.710.760.700.720.72866.47K
Aug 25, 20260.680.760.680.720.721.99M
Aug 24, 20260.800.910.780.780.7820.36M
Aug 21, 20260.700.710.660.680.68669.47K
Aug 20, 20260.760.760.700.730.73548.82K
Aug 19, 20260.780.780.730.760.76882.31K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.