MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PLBL — Polibeli Group Ltd Class A Ordinary Shares
NasdaqPolibeli Group Ltd Class A Ordinary Shares
$5.64
-0.20(-3.42%)
- O
- 5.73
- H
- 5.81
- L
- 5.55
- V
- 179.72K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$5.64
Period Return-47.44%
Period High$13.48
Period Low$5.10
Avg Daily Volume89.3K
Total Trading Days293
PLBL — Historical OHLCV Price & Volume Table
Aug 8, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $5.73 | $5.81 | $5.55 | $5.64 | $-0.20 | -3.42% | 179,721 | $5.67 | $5.55 $5.81 |
| Oct 6, 2026 | $5.75 | $5.90 | $5.58 | $5.84 | +$0.17 | +3.00% | 198,618 | $5.76 | $5.58 $5.90 |
| Oct 5, 2026 | $5.66 | $5.72 | $5.45 | $5.67 | +$0.02 | +0.35% | 185,066 | $5.59 | $5.45 $5.72 |
| Oct 2, 2026 | $5.50 | $5.81 | $5.50 | $5.65 | +$0.16 | +2.91% | 183,031 | $5.70 | $5.50 $5.81 |
| Oct 1, 2026 | $5.60 | $5.80 | $5.37 | $5.49 | $-0.08 | -1.44% | 205,936 | $5.57 | $5.37 $5.80 |
| Sep 30, 2026 | $5.82 | $6.05 | $5.56 | $5.57 | $-0.26 | -4.46% | 236,365 | $5.85 | $5.56 $6.05 |
| Sep 29, 2026 | $5.61 | $5.99 | $5.48 | $5.83 | +$0.22 | +3.92% | 176,402 | $5.84 | $5.48 $5.99 |
| Sep 28, 2026 | $5.26 | $5.72 | $5.20 | $5.61 | +$0.35 | +6.65% | 185,855 | $5.47 | $5.20 $5.72 |
| Sep 25, 2026 | $5.78 | $5.78 | $5.20 | $5.26 | $-0.45 | -7.88% | 170,008 | $5.43 | $5.20 $5.78 |
| Sep 24, 2026 | $5.99 | $5.99 | $5.48 | $5.71 | $-0.28 | -4.67% | 194,283 | $5.71 | $5.48 $5.99 |
| Sep 23, 2026 | $5.85 | $6.12 | $5.71 | $5.99 | +$0.19 | +3.28% | 188,952 | $5.98 | $5.71 $6.12 |
| Sep 22, 2026 | $6.34 | $6.34 | $5.71 | $5.80 | $-0.57 | -8.95% | 196,655 | $5.97 | $5.71 $6.34 |
| Sep 21, 2026 | $5.53 | $6.37 | $5.48 | $6.37 | +$0.85 | +15.40% | 415,392 | $5.87 | $5.48 $6.37 |
| Sep 18, 2026 | $5.47 | $5.61 | $5.40 | $5.52 | +$0.01 | +0.18% | 67,806 | $5.52 | $5.40 $5.61 |
| Sep 17, 2026 | $5.42 | $5.57 | $5.40 | $5.51 | +$0.08 | +1.47% | 66,815 | $5.48 | $5.40 $5.57 |
| Sep 16, 2026 | $5.42 | $5.59 | $5.32 | $5.43 | $-0.16 | -2.86% | 127,750 | $5.47 | $5.32 $5.59 |
| Sep 15, 2026 | $5.54 | $5.67 | $5.42 | $5.59 | +$0.06 | +1.08% | 64,041 | $5.54 | $5.42 $5.67 |
| Sep 14, 2026 | $5.55 | $5.75 | $5.44 | $5.53 | $-0.14 | -2.47% | 84,498 | $5.56 | $5.44 $5.75 |
| Sep 11, 2026 | $5.67 | $5.85 | $5.61 | $5.67 | +$0.01 | +0.18% | 110,452 | $5.73 | $5.61 $5.85 |
| Sep 10, 2026 | $5.55 | $5.75 | $5.46 | $5.66 | +$0.08 | +1.43% | 70,765 | $5.67 | $5.46 $5.75 |
| Sep 9, 2026 | $5.51 | $5.85 | $5.47 | $5.58 | +$0.11 | +2.01% | 150,730 | $5.64 | $5.47 $5.85 |
| Sep 8, 2026 | $5.36 | $5.51 | $5.32 | $5.47 | +$0.07 | +1.30% | 107,957 | $5.42 | $5.32 $5.51 |
| Sep 4, 2026 | $5.31 | $5.51 | $5.21 | $5.40 | +$0.03 | +0.56% | 121,518 | $5.37 | $5.21 $5.51 |
| Sep 3, 2026 | $5.62 | $5.76 | $5.35 | $5.37 | $-0.22 | -3.94% | 153,756 | $5.58 | $5.35 $5.76 |
| Sep 2, 2026 | $5.30 | $5.82 | $5.30 | $5.59 | $-0.02 | -0.27% | 139,400 | $5.58 | $5.30 $5.82 |
| Sep 1, 2026 | $5.63 | $5.67 | $5.40 | $5.61 | $-0.06 | -0.97% | 925,189 | $5.56 | $5.40 $5.67 |
| Aug 31, 2026 | $5.56 | $5.80 | $5.36 | $5.66 | +$0.04 | +0.71% | 808,053 | $5.55 | $5.36 $5.80 |
| Aug 28, 2026 | $5.94 | $6.03 | $5.46 | $5.62 | $-0.31 | -5.23% | 394,578 | $5.65 | $5.46 $6.03 |
| Aug 27, 2026 | $5.96 | $6.29 | $5.85 | $5.93 | $-0.03 | -0.42% | 435,587 | $6.05 | $5.85 $6.29 |
| Aug 26, 2026 | $6.09 | $6.24 | $5.93 | $5.96 | $-0.14 | -2.22% | 308,882 | $6.05 | $5.93 $6.24 |