Polibeli Group Ltd Class A PLBL
NASDAQ · United States · Retail Trade
$5.76+0.19 (+3.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.77 | +3.59% | $5.60 | $5.77 | $5.60 | 28.46K |
| 2026-09-30 | $5.57 | -4.46% | $5.82 | $6.05 | $5.56 | 236.40K |
| 2026-09-29 | $5.83 | +3.92% | $5.61 | $5.99 | $5.47 | 176.30K |
| 2026-09-28 | $5.61 | +6.65% | $5.26 | $5.72 | $5.20 | 185.90K |
| 2026-09-25 | $5.26 | -7.88% | $5.78 | $5.78 | $5.20 | 170.00K |
| 2026-09-24 | $5.71 | -4.67% | $5.99 | $5.99 | $5.48 | 194.30K |
| 2026-09-23 | $5.99 | +3.28% | $5.85 | $6.12 | $5.71 | 189.00K |
| 2026-09-22 | $5.80 | -8.95% | $6.34 | $6.34 | $5.70 | 196.70K |
| 2026-09-21 | $6.37 | +15.40% | $5.53 | $6.37 | $5.48 | 415.40K |
| 2026-09-18 | $5.52 | +0.18% | $5.47 | $5.61 | $5.40 | 67.80K |
| 2026-09-17 | $5.51 | +1.47% | $5.42 | $5.57 | $5.40 | 66.80K |
| 2026-09-16 | $5.43 | -2.86% | $5.42 | $5.59 | $5.32 | 127.80K |
| 2026-09-15 | $5.59 | +1.08% | $5.54 | $5.67 | $5.42 | 64.00K |
| 2026-09-14 | $5.53 | -2.47% | $5.55 | $5.74 | $5.44 | 84.50K |
| 2026-09-11 | $5.67 | +0.18% | $5.67 | $5.85 | $5.61 | 110.40K |
| 2026-09-10 | $5.66 | +1.43% | $5.55 | $5.75 | $5.45 | 70.80K |
| 2026-09-09 | $5.58 | +2.01% | $5.51 | $5.85 | $5.47 | 150.70K |
| 2026-09-08 | $5.47 | +1.30% | $5.36 | $5.51 | $5.32 | 108.00K |
| 2026-09-04 | $5.40 | +0.56% | $5.31 | $5.51 | $5.21 | 121.50K |
| 2026-09-03 | $5.37 | -3.94% | $5.62 | $5.76 | $5.35 | 153.80K |
| 2026-09-02 | $5.59 | -0.27% | $5.30 | $5.82 | $5.30 | 139.40K |
| 2026-09-01 | $5.61 | -0.97% | $5.63 | $5.67 | $5.40 | 925.20K |
| 2026-08-31 | $5.66 | +0.71% | $5.56 | $5.80 | $5.36 | 808.30K |
| 2026-08-28 | $5.62 | -5.23% | $5.94 | $6.03 | $5.45 | 394.50K |
| 2026-08-27 | $5.93 | -0.42% | $5.96 | $6.29 | $5.85 | 435.10K |
| 2026-08-26 | $5.95 | -2.22% | $6.09 | $6.24 | $5.93 | 308.90K |
| 2026-08-25 | $6.09 | +7.41% | $5.73 | $6.28 | $5.73 | 204.10K |
| 2026-08-24 | $5.67 | -5.18% | $6.03 | $6.11 | $5.67 | 57.70K |
| 2026-08-21 | $5.98 | -4.01% | $6.30 | $6.38 | $5.60 | 200.80K |
| 2026-08-20 | $6.23 | -1.74% | $6.40 | $6.56 | $5.92 | 251.90K |
| 2026-08-19 | $6.34 | +6.55% | $6.03 | $6.46 | $5.86 | 126.80K |
| 2026-08-18 | $5.95 | -7.75% | $6.29 | $6.34 | $5.26 | 451.10K |
| 2026-08-17 | $6.45 | -9.92% | $7.10 | $7.10 | $6.35 | 70.30K |
| 2026-08-14 | $7.16 | +3.62% | $6.91 | $7.23 | $6.50 | 70.40K |
| 2026-08-13 | $6.91 | +11.27% | $6.49 | $6.94 | $6.32 | 137.50K |
| 2026-08-12 | $6.21 | +6.15% | $5.89 | $6.30 | $5.60 | 85.60K |
| 2026-08-11 | $5.85 | -0.85% | $5.89 | $5.98 | $5.56 | 109.70K |
| 2026-08-10 | $5.90 | +3.51% | $5.74 | $6.15 | $5.74 | 1.69M |
| 2026-08-07 | $5.70 | -3.72% | $5.94 | $6.09 | $5.66 | 63.30K |
| 2026-08-06 | $5.92 | -3.90% | $6.16 | $6.62 | $5.65 | 171.90K |
| 2026-08-05 | $6.16 | +2.33% | $6.03 | $6.41 | $5.70 | 62.20K |
| 2026-08-04 | $6.02 | -5.79% | $6.32 | $6.60 | $5.80 | 62.00K |
| 2026-08-03 | $6.39 | +17.68% | $5.43 | $6.95 | $5.29 | 109.40K |
| 2026-07-31 | $5.43 | +6.26% | $5.23 | $5.79 | $5.10 | 94.00K |
| 2026-07-30 | $5.11 | -8.42% | $5.60 | $6.00 | $5.10 | 144.80K |
| 2026-07-29 | $5.58 | -17.33% | $6.57 | $6.87 | $5.56 | 390.80K |
| 2026-07-28 | $6.75 | -6.12% | $7.03 | $7.10 | $6.74 | 13.30K |
| 2026-07-27 | $7.19 | -4.71% | $7.62 | $7.62 | $7.18 | 89.10K |
| 2026-07-24 | $7.55 | -2.90% | $7.70 | $7.70 | $7.28 | 166.40K |
| 2026-07-23 | $7.77 | +0.78% | $7.62 | $7.78 | $7.27 | 168.30K |
| 2026-07-22 | $7.71 | +0.26% | $7.69 | $7.79 | $7.50 | 77.70K |
| 2026-07-21 | $7.69 | +1.38% | $7.70 | $7.95 | $7.48 | 133.50K |
| 2026-07-20 | $7.59 | -3.38% | $7.85 | $7.85 | $7.05 | 145.10K |
| 2026-07-17 | $7.85 | +1.16% | $7.60 | $7.92 | $7.20 | 130.90K |
| 2026-07-16 | $7.76 | -0.77% | $7.75 | $7.95 | $7.40 | 136.70K |
| 2026-07-15 | $7.82 | +0.13% | $7.80 | $7.83 | $7.45 | 231.90K |
| 2026-07-14 | $7.81 | +7.72% | $7.23 | $7.93 | $6.75 | 469.70K |
| 2026-07-13 | $7.25 | -10.71% | $7.96 | $8.82 | $7.22 | 399.30K |
| 2026-07-10 | $8.12 | +26.48% | $6.26 | $9.11 | $6.23 | 1.50M |
| 2026-07-09 | $6.42 | -14.06% | $8.00 | $9.00 | $5.75 | 862.10K |
| 2026-07-08 | $7.47 | -25.37% | $9.91 | $10.00 | $7.05 | 395.80K |
| 2026-07-07 | $10.01 | -6.80% | $10.30 | $10.74 | $9.68 | 1.05M |
| 2026-07-06 | $10.74 | +4.68% | $10.20 | $11.09 | $10.05 | 566.60K |
| 2026-07-02 | $10.26 | +18.20% | $9.00 | $10.90 | $8.73 | 848.20K |
| 2026-07-01 | $8.68 | +3.33% | $8.35 | $8.76 | $8.01 | 318.30K |
| 2026-06-30 | $8.40 | +4.22% | $8.26 | $8.45 | $8.00 | 411.90K |
| 2026-06-29 | $8.06 | +2.94% | $7.90 | $8.34 | $7.90 | 251.70K |
| 2026-06-26 | $7.83 | -4.04% | $8.06 | $8.17 | $7.79 | 147.90K |
| 2026-06-25 | $8.16 | +4.75% | $8.09 | $8.27 | $7.60 | 154.80K |
| 2026-06-24 | $7.79 | -5.80% | $8.27 | $8.27 | $7.74 | 196.60K |
| 2026-06-23 | $8.27 | -1.19% | $8.24 | $8.41 | $7.92 | 225.90K |
| 2026-06-22 | $8.37 | +9.55% | $7.64 | $8.70 | $7.55 | 326.30K |
| 2026-06-18 | $7.64 | -5.09% | $8.24 | $8.68 | $7.05 | 264.30K |
| 2026-06-17 | $8.05 | +6.48% | $7.67 | $9.32 | $7.67 | 286.80K |
| 2026-06-16 | $7.56 | -13.30% | $8.85 | $8.88 | $7.20 | 180.50K |
| 2026-06-15 | $8.72 | +12.52% | $7.88 | $9.01 | $7.50 | 359.70K |
| 2026-06-12 | $7.75 | +17.51% | $6.59 | $8.80 | $6.59 | 243.00K |
| 2026-06-11 | $6.59 | +8.47% | $6.08 | $6.80 | $5.70 | 169.00K |
| 2026-06-10 | $6.08 | +16.36% | $6.00 | $7.50 | $5.55 | 209.70K |
| 2026-06-09 | $5.22 | -5.34% | $5.79 | $5.79 | $5.22 | 27.30K |
| 2026-06-08 | $5.52 | -4.66% | $5.60 | $6.28 | $5.21 | 24.60K |
| 2026-06-05 | $5.79 | -2.69% | $5.70 | $5.79 | $5.70 | 8.70K |
| 2026-06-04 | $5.95 | -0.39% | $5.84 | $6.26 | $5.83 | 12.10K |
| 2026-06-03 | $5.97 | +0.05% | $6.18 | $6.53 | $5.83 | 29.60K |
| 2026-06-02 | $5.97 | -3.24% | $6.30 | $7.00 | $5.97 | 37.10K |
| 2026-06-01 | $6.17 | -14.31% | $7.15 | $7.32 | $6.17 | 27.50K |
| 2026-05-29 | $7.20 | +3.15% | $7.49 | $7.49 | $6.99 | 14.90K |
| 2026-05-28 | $6.98 | -5.55% | $7.28 | $7.28 | $6.70 | 24.80K |
| 2026-05-27 | $7.39 | +0.54% | $7.41 | $7.56 | $7.02 | 24.20K |
| 2026-05-26 | $7.35 | +0.68% | $7.10 | $7.49 | $6.90 | 21.70K |