Polibeli Group Stock Price History
NASDAQ: PLBLConsumer DiscretionaryConsumer Electronics/AppliancesUSD
5.640.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PLBL price history at a glance
The price history for Polibeli Group (PLBL) on this page begins on August 4, 2025, when the stock closed at $10.73; it most recently closed at $5.64 on October 5, 2026. The highest price in this record is $13.48, reached on August 18, 2025; the latest close is 58.2% below that peak. In the last 12 months alone, PLBL has lost 31.6%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $13.48
- Date of high
- Aug 18, 2025
- Low since 2025
- $5.10
- Date of low
- Jul 27, 2026
- 52-week high
- $11.75
- 52-week low
- $5.10
- Last close
- $5.64
PLBL returns
1 week
+2.73%
1 month
+3.11%
3 months
-12.15%
6 months
-37.05%
Year to date
-48.54%
1 year
-31.64%
PLBL price return, excluding dividends.
PLBL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.64 | -48.06% |
| 2025* | 10.86 | +1.20% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
PLBL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.59 | 5.74 | 5.52 | 5.64 | 0.00% | |
| 5.73 | 5.81 | 5.55 | 5.64 | -3.42% | |
| 5.75 | 5.90 | 5.58 | 5.84 | +3.00% | |
| 5.66 | 5.72 | 5.45 | 5.67 | +0.35% | |
| 5.50 | 5.81 | 5.50 | 5.65 | +2.91% | |
| 5.60 | 5.80 | 5.37 | 5.49 | -1.44% | |
| 5.82 | 6.05 | 5.56 | 5.57 | -4.46% | |
| 5.61 | 5.99 | 5.48 | 5.83 | +3.92% | |
| 5.26 | 5.72 | 5.20 | 5.61 | +6.65% | |
| 5.78 | 5.78 | 5.20 | 5.26 | -7.88% | |
| 5.99 | 5.99 | 5.48 | 5.71 | -4.67% | |
| 5.85 | 6.12 | 5.71 | 5.99 | +3.28% | |
| 6.34 | 6.34 | 5.71 | 5.80 | -8.95% | |
| 5.53 | 6.37 | 5.48 | 6.37 | +15.40% | |
| 5.47 | 5.61 | 5.40 | 5.52 | +0.18% | |
| 5.42 | 5.57 | 5.40 | 5.51 | +1.47% | |
| 5.42 | 5.59 | 5.32 | 5.43 | -2.86% | |
| 5.54 | 5.67 | 5.42 | 5.59 | +1.08% | |
| 5.55 | 5.75 | 5.44 | 5.53 | -2.47% | |
| 5.67 | 5.85 | 5.61 | 5.67 | +0.18% | |
| 5.55 | 5.75 | 5.46 | 5.66 | +1.43% | |
| 5.51 | 5.85 | 5.47 | 5.58 | +2.01% | |
| 5.36 | 5.51 | 5.32 | 5.47 | +1.30% | |
| 5.31 | 5.51 | 5.21 | 5.40 | +0.56% | |
| 5.62 | 5.76 | 5.35 | 5.37 | -3.94% | |
| 5.30 | 5.82 | 5.30 | 5.59 | -0.27% | |
| 5.63 | 5.67 | 5.40 | 5.61 | -0.97% | |
| 5.56 | 5.80 | 5.36 | 5.66 | +0.71% | |
| 5.94 | 6.03 | 5.46 | 5.62 | -5.23% | |
| 5.96 | 6.29 | 5.85 | 5.93 | -0.42% | |
| 6.09 | 6.24 | 5.93 | 5.96 | -2.22% | |
| 5.73 | 6.29 | 5.73 | 6.09 | +7.41% | |
| 6.03 | 6.11 | 5.67 | 5.67 | -5.18% | |
| 6.30 | 6.38 | 5.60 | 5.98 | -4.01% | |
| 6.40 | 6.56 | 5.92 | 6.23 | -1.74% | |
| 6.03 | 6.46 | 5.86 | 6.34 | +6.55% | |
| 6.29 | 6.34 | 5.26 | 5.95 | -7.75% | |
| 7.10 | 7.10 | 6.35 | 6.45 | -9.92% | |
| 6.91 | 7.23 | 6.50 | 7.16 | +3.62% | |
| 6.49 | 6.94 | 6.32 | 6.91 | +11.27% | |
| 5.89 | 6.30 | 5.60 | 6.21 | +6.15% | |
| 5.89 | 5.98 | 5.56 | 5.85 | -0.85% | |
| 5.74 | 6.15 | 5.74 | 5.90 | +3.51% | |
| 5.94 | 6.10 | 5.66 | 5.70 | -3.72% | |
| 6.16 | 6.62 | 5.65 | 5.92 | -3.90% | |
| 6.03 | 6.41 | 5.70 | 6.16 | +2.33% | |
| 6.32 | 6.60 | 5.80 | 6.02 | -5.79% | |
| 5.43 | 6.95 | 5.29 | 6.39 | +17.68% | |
| 5.23 | 5.79 | 5.10 | 5.43 | +6.26% | |
| 5.60 | 6.00 | 5.10 | 5.11 | -8.42% | |
| 6.57 | 6.87 | 5.56 | 5.58 | -17.33% | |
| 7.03 | 7.10 | 6.74 | 6.75 | -6.12% | |
| 7.62 | 7.62 | 7.18 | 7.19 | -4.71% | |
| 7.70 | 7.70 | 7.28 | 7.55 | -2.90% | |
| 7.62 | 7.78 | 7.27 | 7.77 | +0.78% | |
| 7.69 | 7.79 | 7.50 | 7.71 | +0.26% | |
| 7.70 | 7.95 | 7.48 | 7.69 | +1.38% | |
| 7.85 | 7.85 | 7.05 | 7.59 | -3.38% | |
| 7.60 | 7.92 | 7.20 | 7.85 | +1.16% | |
| 7.75 | 7.95 | 7.40 | 7.76 | -0.77% | |
| 7.80 | 7.83 | 7.45 | 7.82 | +0.13% | |
| 7.23 | 7.93 | 6.75 | 7.81 | +7.72% | |
| 7.96 | 8.82 | 7.22 | 7.25 | -10.71% | |
| 6.26 | 9.11 | 6.23 | 8.12 | +26.48% | |
| 8.00 | 9.00 | 5.75 | 6.42 | -14.06% | |
| 9.91 | 10.00 | 7.05 | 7.47 | -25.37% | |
| 10.30 | 10.74 | 9.68 | 10.01 | -6.80% | |
| 10.20 | 11.09 | 10.05 | 10.74 | +4.68% | |
| 9.00 | 10.90 | 8.73 | 10.26 | +18.20% | |
| 8.35 | 8.76 | 8.01 | 8.68 | +3.33% | |
| 8.26 | 8.45 | 8.00 | 8.40 | +4.22% | |
| 7.90 | 8.34 | 7.90 | 8.06 | +2.94% | |
| 8.06 | 8.17 | 7.79 | 7.83 | -4.04% | |
| 8.09 | 8.27 | 7.60 | 8.16 | +4.75% | |
| 8.27 | 8.27 | 7.74 | 7.79 | -5.80% | |
| 8.24 | 8.41 | 7.92 | 8.27 | -1.19% | |
| 7.64 | 8.70 | 7.55 | 8.37 | +9.55% | |
| 8.24 | 8.68 | 7.05 | 7.64 | -5.09% | |
| 7.67 | 9.32 | 7.67 | 8.05 | +6.48% | |
| 8.85 | 8.88 | 7.21 | 7.56 | -13.30% | |
| 7.88 | 9.01 | 7.50 | 8.72 | +12.52% | |
| 6.59 | 8.80 | 6.59 | 7.75 | +17.51% | |
| 6.08 | 6.80 | 5.70 | 6.60 | +8.47% | |
| 6.00 | 7.50 | 5.55 | 6.08 | +16.36% | |
| 5.79 | 5.79 | 5.22 | 5.23 | -5.34% | |
| 5.60 | 6.28 | 5.21 | 5.52 | -4.66% | |
| 5.70 | 5.79 | 5.70 | 5.79 | -2.69% | |
| 5.84 | 6.26 | 5.83 | 5.95 | -0.39% | |
| 6.19 | 6.53 | 5.83 | 5.97 | +0.05% | |
| 6.30 | 7.00 | 5.97 | 5.97 | -3.24% | |
| 7.15 | 7.32 | 6.17 | 6.17 | -14.31% | |
| 7.49 | 7.49 | 6.99 | 7.20 | +3.15% | |
| 7.28 | 7.28 | 6.70 | 6.98 | -5.55% | |
| 7.41 | 7.56 | 7.02 | 7.39 | +0.54% | |
| 7.10 | 7.49 | 6.90 | 7.35 | +0.68% | |
| 6.90 | 7.30 | 6.90 | 7.30 | 0.00% | |
| 7.10 | 7.80 | 6.75 | 7.30 | +2.82% | |
| 7.00 | 7.47 | 6.53 | 7.10 | +3.24% | |
| 7.11 | 7.11 | 6.71 | 6.88 | +3.41% | |
| 6.65 | 6.65 | 6.65 | 6.65 | -5.67% | |
| 7.00 | 7.20 | 6.65 | 7.05 | +0.86% | |
| 7.27 | 8.00 | 6.75 | 6.99 | -0.43% | |
| 7.33 | 7.50 | 6.80 | 7.02 | -0.43% | |
| 6.70 | 7.28 | 6.70 | 7.05 | -2.08% | |
| 7.40 | 8.05 | 6.89 | 7.20 | -2.70% | |
| 7.05 | 7.40 | 7.05 | 7.40 | +4.23% | |
| 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | |
| 7.36 | 7.51 | 6.93 | 7.10 | +1.75% | |
| 6.98 | 6.98 | 6.98 | 6.98 | -0.31% | |
| 7.31 | 7.60 | 7.00 | 7.00 | -0.57% | |
| 7.04 | 7.04 | 7.04 | 7.04 | -0.28% | |
| 7.55 | 7.55 | 7.06 | 7.06 | -5.17% | |
| 7.02 | 7.45 | 7.02 | 7.45 | +7.90% | |
| 6.78 | 7.00 | 6.78 | 6.90 | +3.76% | |
| 7.60 | 8.49 | 6.62 | 6.65 | -0.85% | |
| 6.90 | 7.57 | 6.56 | 6.71 | +0.10% | |
| 7.30 | 7.45 | 6.56 | 6.70 | -4.96% | |
| 6.90 | 7.55 | 6.66 | 7.05 | +3.68% | |
| 7.28 | 7.28 | 6.61 | 6.80 | +1.49% | |
| 6.76 | 6.99 | 6.70 | 6.70 | -8.09% | |
| 6.94 | 7.39 | 6.50 | 7.29 | +11.98% | |
| 7.00 | 7.44 | 6.51 | 6.51 | -6.33% | |
| 7.44 | 8.21 | 6.26 | 6.95 | -16.47% | |
| 8.61 | 8.61 | 7.97 | 8.32 | +0.24% | |
| 8.04 | 9.32 | 7.86 | 8.30 | +3.88% | |
| 8.96 | 9.42 | 7.65 | 7.99 | -10.83% | |
| 8.90 | 8.96 | 8.82 | 8.96 | +0.67% | |
| 8.48 | 9.06 | 8.48 | 8.90 | +0.56% | |
| 9.08 | 9.25 | 8.65 | 8.85 | -0.56% | |
| 8.90 | 9.01 | 8.40 | 8.90 | +1.14% | |
| 8.80 | 9.00 | 8.68 | 8.80 | 0.00% | |
| 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | |
| 9.03 | 9.03 | 8.70 | 8.80 | +1.15% | |
| 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | |
| 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | |
| 8.80 | 8.80 | 8.70 | 8.70 | -0.68% | |
| 8.74 | 9.10 | 8.70 | 8.76 | +0.11% | |
| 9.00 | 9.00 | 8.75 | 8.75 | 0.00% | |
| 7.46 | 8.90 | 7.46 | 8.75 | +2.94% | |
| 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | |
| 8.28 | 8.50 | 8.28 | 8.50 | +1.80% | |
| 9.10 | 9.30 | 8.30 | 8.35 | -7.12% | |
| 9.33 | 9.33 | 8.99 | 8.99 | -0.11% | |
| 9.19 | 9.50 | 8.80 | 9.00 | -0.11% | |
| 9.20 | 9.20 | 8.03 | 9.01 | -0.88% | |
| 9.40 | 9.85 | 8.60 | 9.09 | +4.48% | |
| 8.75 | 9.40 | 8.68 | 8.70 | +2.35% | |
| 8.50 | 8.50 | 8.50 | 8.50 | +4.42% | |
| 8.14 | 8.14 | 8.14 | 8.14 | 0.00% | |
| 8.14 | 8.14 | 8.14 | 8.14 | 0.00% | |
| 9.67 | 9.67 | 8.14 | 8.14 | +2.99% | |
| 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | |
| 7.90 | 7.90 | 7.90 | 7.90 | -3.61% | |
| 7.57 | 8.20 | 7.57 | 8.20 | 0.00% | |
| 8.20 | 8.20 | 8.20 | 8.20 | 0.00% | |
| 8.20 | 8.20 | 8.20 | 8.20 | +8.47% | |
| 7.56 | 7.56 | 7.56 | 7.56 | 0.00% | |
| 7.95 | 7.95 | 7.56 | 7.56 | -4.30% | |
| 7.10 | 8.40 | 7.10 | 7.90 | -3.07% | |
| 8.10 | 8.15 | 8.10 | 8.15 | +0.74% | |
| 8.09 | 8.09 | 8.09 | 8.09 | -4.26% | |
| 8.45 | 8.45 | 8.45 | 8.45 | +5.62% | |
| 8.61 | 9.15 | 7.80 | 8.00 | -13.97% | |
| 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | |
| 9.30 | 9.30 | 9.30 | 9.30 | +5.67% | |
| 8.80 | 8.80 | 8.80 | 8.80 | +4.76% | |
| 8.88 | 9.20 | 8.37 | 8.40 | -0.24% | |
| 8.32 | 9.30 | 8.32 | 8.42 | -7.47% | |
| 8.74 | 9.20 | 8.74 | 9.10 | -2.15% | |
| 9.30 | 9.30 | 9.30 | 9.30 | +2.88% | |
| 9.04 | 9.04 | 9.04 | 9.04 | -4.84% | |
| 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | |
| 10.00 | 10.00 | 8.52 | 9.50 | +3.83% | |
| 9.60 | 10.50 | 8.20 | 9.15 | -7.85% | |
| 10.19 | 10.20 | 9.93 | 9.93 | -9.73% | |
| 9.20 | 11.00 | 9.20 | 11.00 | +9.34% | |
| 9.47 | 10.30 | 9.47 | 10.06 | +3.71% | |
| 10.00 | 10.12 | 9.60 | 9.70 | -2.27% | |
| 9.93 | 9.93 | 9.93 | 9.93 | +1.28% | |
| 10.03 | 10.19 | 9.80 | 9.80 | -10.42% | |
| 10.50 | 11.19 | 10.28 | 10.94 | +4.09% | |
| 10.04 | 10.51 | 10.02 | 10.51 | +2.04% | |
| 10.35 | 10.80 | 10.27 | 10.30 | -6.36% | |
| 10.45 | 11.00 | 10.33 | 11.00 | +4.46% | |
| 10.53 | 10.53 | 10.53 | 10.53 | 0.00% | |
| 10.53 | 10.53 | 10.53 | 10.53 | 0.00% | |
| 10.53 | 10.53 | 10.53 | 10.53 | -2.50% | |
| 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | |
| 10.80 | 10.80 | 10.19 | 10.80 | -0.09% | |
| 10.81 | 10.81 | 10.81 | 10.81 | 0.00% | |
| 10.81 | 10.81 | 10.81 | 10.81 | 0.00% | |
| 10.44 | 10.81 | 10.44 | 10.81 | -0.45% | |
| 10.86 | 10.86 | 10.86 | 10.86 | -0.92% | |
| 10.96 | 10.96 | 10.96 | 10.96 | -0.36% | |
| 11.00 | 11.20 | 10.96 | 11.00 | -1.17% | |
| 11.13 | 11.13 | 11.13 | 11.13 | 0.00% | |
| 11.13 | 11.13 | 11.13 | 11.13 | 0.00% | |
| 11.13 | 11.13 | 11.13 | 11.13 | +4.15% | |
| 10.90 | 10.90 | 10.51 | 10.69 | -3.56% | |
| 10.92 | 11.08 | 10.92 | 11.08 | -5.70% | |
| 11.48 | 11.75 | 11.48 | 11.75 | +0.50% | |
| 11.69 | 11.69 | 11.69 | 11.69 | 0.00% | |
| 11.69 | 11.69 | 11.69 | 11.69 | 0.00% | |
| 10.50 | 11.69 | 10.50 | 11.69 | +10.30% | |
| 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | |
| 11.28 | 11.28 | 10.60 | 10.60 | -6.85% | |
| 10.40 | 11.38 | 10.40 | 11.38 | +8.38% | |
| 10.40 | 10.50 | 10.40 | 10.50 | +3.86% | |
| 11.00 | 11.00 | 10.11 | 10.11 | -13.88% | |
| 9.51 | 11.75 | 9.51 | 11.74 | +10.65% | |
| 10.31 | 10.61 | 10.31 | 10.61 | 0.00% | |
| 10.27 | 10.61 | 10.27 | 10.61 | +4.02% | |
| 10.20 | 10.20 | 10.20 | 10.20 | +0.62% | |
| 10.14 | 10.14 | 10.14 | 10.14 | 0.00% | |
| 10.00 | 10.20 | 9.66 | 10.14 | -1.75% | |
| 10.50 | 10.50 | 10.32 | 10.32 | +3.18% | |
| 11.75 | 11.75 | 9.80 | 10.00 | -14.89% | |
| 10.22 | 11.75 | 9.94 | 11.75 | +12.76% | |
| 10.29 | 10.42 | 10.15 | 10.42 | +2.16% | |
| 9.98 | 10.37 | 9.68 | 10.20 | +2.31% | |
| 10.04 | 10.04 | 9.30 | 9.97 | +7.55% | |
| 9.52 | 10.00 | 9.20 | 9.27 | +1.59% | |
| 8.84 | 9.13 | 8.84 | 9.13 | -0.34% | |
| 8.76 | 9.73 | 8.75 | 9.16 | +9.65% | |
| 8.50 | 8.50 | 7.66 | 8.35 | -1.34% | |
| 8.41 | 8.50 | 8.40 | 8.46 | +0.27% | |
| 7.93 | 8.49 | 7.84 | 8.44 | +3.56% | |
| 7.97 | 8.19 | 7.97 | 8.15 | +1.75% | |
| 7.60 | 8.01 | 7.40 | 8.01 | -0.99% | |
| 7.81 | 8.21 | 7.20 | 8.09 | -2.41% | |
| 7.10 | 8.47 | 7.10 | 8.29 | +3.88% | |
| 8.00 | 8.00 | 7.20 | 7.98 | -0.37% | |
| 7.03 | 8.01 | 7.02 | 8.01 | +4.16% | |
| 6.98 | 7.69 | 6.98 | 7.69 | +10.01% | |
| 7.00 | 7.41 | 6.70 | 6.99 | +3.56% | |
| 6.80 | 7.00 | 6.62 | 6.75 | +1.50% | |
| 7.00 | 7.55 | 6.65 | 6.65 | -4.45% | |
| 7.32 | 8.00 | 6.82 | 6.96 | -6.20% | |
| 7.61 | 7.85 | 7.24 | 7.42 | -2.43% | |
| 6.58 | 8.29 | 6.58 | 7.61 | +10.22% | |
| 8.40 | 8.40 | 5.60 | 6.90 | -14.01% | |
| 8.28 | 8.28 | 7.85 | 8.02 | -5.08% | |
| 8.19 | 8.45 | 8.19 | 8.45 | -0.32% | |
| 8.47 | 8.48 | 8.16 | 8.48 | +1.56% | |
| 8.40 | 8.40 | 8.16 | 8.35 | +3.29% | |
| 7.83 | 8.31 | 7.83 | 8.08 | +3.24% | |
| 7.90 | 8.20 | 7.81 | 7.83 | -2.97% | |
| 8.00 | 8.33 | 7.75 | 8.07 | -2.18% | |
| 8.51 | 8.51 | 7.99 | 8.25 | -2.37% | |
| 8.10 | 8.48 | 8.10 | 8.45 | +3.05% | |
| 8.01 | 8.35 | 8.01 | 8.20 | -0.61% | |
| 8.19 | 8.40 | 7.88 | 8.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PLBL chart for longer ranges.