Plug Power

PLUG
🏛️ usa →
2.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.67 29.43 28.19 28.23 10.7M
2021-12-30 27.83 29.70 27.74 28.84 15.9M
2021-12-29 27.97 28.77 27.21 27.96 13.4M
2021-12-28 29.40 29.55 28.10 28.33 13.0M
2021-12-27 29.64 30.43 29.17 29.60 12.3M
2021-12-23 29.04 29.69 28.44 29.40 10.5M
2021-12-22 28.73 29.37 28.33 28.88 11.9M
2021-12-21 28.07 29.02 27.70 28.96 19.8M
2021-12-20 27.82 28.53 27.11 27.33 23.1M
2021-12-17 28.99 30.76 27.92 29.75 21.8M
2021-12-16 32.31 32.80 29.07 29.65 25.4M
2021-12-15 30.20 31.76 28.73 31.36 20.2M
2021-12-14 31.12 31.68 29.77 30.55 20.6M
2021-12-13 33.01 33.62 31.25 32.23 14.3M
2021-12-10 34.46 35.00 32.90 33.22 13.9M
2021-12-09 36.00 36.87 34.08 34.42 13.0M
2021-12-08 36.33 37.08 35.28 36.60 13.6M
2021-12-07 35.64 36.75 35.44 36.42 18.7M
2021-12-06 32.48 34.97 31.40 34.05 19.6M
2021-12-03 36.42 36.70 32.42 33.46 29.2M
2021-12-02 35.64 37.63 35.31 36.42 20.1M
2021-12-01 40.29 40.85 36.34 36.71 20.2M
2021-11-30 41.14 41.91 38.30 39.85 21.5M
2021-11-29 40.89 41.70 39.46 41.62 15.4M
2021-11-26 41.10 42.12 39.57 40.25 13.4M
2021-11-24 42.52 43.18 40.74 42.91 14.5M
2021-11-23 42.51 44.08 41.14 42.27 15.9M
2021-11-22 45.35 46.50 42.22 42.81 25.4M
2021-11-19 41.85 45.20 41.44 44.55 36.9M
2021-11-18 42.07 42.53 39.45 40.42 18.3M
2021-11-17 43.15 45.33 41.79 41.99 20.5M
2021-11-16 41.80 43.33 40.71 43.11 16.5M
2021-11-15 43.69 43.70 41.02 41.82 18.4M
2021-11-12 43.35 44.42 41.96 43.14 18.8M
2021-11-11 40.28 44.49 39.59 43.44 34.2M
2021-11-10 38.74 42.05 37.89 40.18 28.0M
2021-11-09 41.12 42.44 38.94 40.72 31.0M
2021-11-08 40.11 41.64 39.80 40.94 35.2M
2021-11-05 39.84 40.15 37.77 38.37 20.1M
2021-11-04 41.29 41.35 39.46 40.23 16.7M
2021-11-03 39.97 40.70 38.63 40.04 25.4M
2021-11-02 41.95 42.95 40.17 41.23 36.5M
2021-11-01 39.59 41.90 39.42 41.65 44.4M
2021-10-29 37.25 38.49 36.81 38.27 31.5M
2021-10-28 34.82 38.45 34.61 37.11 49.5M
2021-10-27 34.71 35.43 34.33 34.41 23.5M
2021-10-26 35.24 35.50 33.55 34.17 21.8M
2021-10-25 33.14 35.04 32.90 34.88 23.6M
2021-10-22 33.56 33.60 31.96 32.70 16.4M
2021-10-21 32.96 34.96 32.86 33.67 27.7M
2021-10-20 33.45 33.81 32.53 32.92 19.3M
2021-10-19 32.76 33.51 31.91 33.44 24.6M
2021-10-18 31.10 33.14 30.96 32.59 31.7M
2021-10-15 31.87 32.65 30.77 31.24 40.4M
2021-10-14 33.91 34.00 31.31 31.81 76.8M
2021-10-13 31.98 33.66 31.79 33.59 85.3M
2021-10-12 27.91 29.96 27.87 29.78 28.2M
2021-10-11 27.19 28.27 27.17 27.65 16.1M
2021-10-08 26.47 27.36 26.37 27.19 17.2M
2021-10-07 25.06 26.51 24.65 26.09 15.2M
2021-10-06 24.01 25.00 23.81 24.60 13.6M
2021-10-05 24.40 24.84 24.17 24.37 9.9M
2021-10-04 25.36 25.39 24.12 24.32 14.7M
2021-10-01 25.57 25.87 24.96 25.57 9.9M
2021-09-30 25.25 25.89 24.86 25.54 14.1M
2021-09-29 27.06 27.10 25.15 25.19 21.9M
2021-09-28 28.00 28.39 26.78 26.83 17.5M
2021-09-27 27.03 28.83 26.49 28.40 20.7M
2021-09-24 27.50 27.58 26.66 26.97 12.4M
2021-09-23 28.03 28.40 27.10 27.77 21.6M
2021-09-22 26.04 27.10 25.82 26.92 15.1M
2021-09-21 25.87 26.47 25.50 26.08 13.1M
2021-09-20 25.41 26.02 25.13 25.72 16.8M
2021-09-17 25.01 26.53 24.99 26.47 23.9M
2021-09-16 24.46 25.01 24.10 24.97 10.5M
2021-09-15 24.47 24.69 24.00 24.63 10.8M
2021-09-14 24.63 25.66 24.40 24.66 20.1M
2021-09-13 24.20 24.79 23.16 24.21 19.7M
2021-09-10 25.59 26.12 24.08 24.16 21.5M
2021-09-09 25.18 25.88 24.78 25.26 11.3M
2021-09-08 26.77 26.85 25.15 25.25 15.2M
2021-09-07 26.50 27.15 26.34 26.80 12.5M
2021-09-03 27.12 27.25 26.25 26.40 11.3M
2021-09-02 27.25 27.62 26.76 27.15 12.9M
2021-09-01 26.51 27.47 26.25 26.93 16.3M
2021-08-31 26.18 26.89 25.97 26.06 11.4M
2021-08-30 26.57 26.70 25.45 26.13 17.6M
2021-08-27 26.01 26.87 25.79 26.60 11.5M
2021-08-26 26.07 26.87 25.73 25.90 12.6M
2021-08-25 25.87 26.75 25.40 26.41 15.1M
2021-08-24 25.55 26.07 25.24 25.85 14.6M
2021-08-23 24.39 25.37 24.25 25.32 14.0M
2021-08-20 23.69 24.52 23.53 24.23 13.6M
2021-08-19 25.04 25.39 23.70 23.76 18.3M
2021-08-18 25.99 26.05 24.91 25.06 19.8M
2021-08-17 24.60 25.96 24.45 25.87 25.6M
2021-08-16 24.79 25.81 24.40 25.10 28.2M
2021-08-13 26.33 26.46 24.86 24.99 21.4M
2021-08-12 27.05 27.42 25.88 26.41 17.2M
2021-08-11 29.57 29.77 26.96 27.40 25.3M
2021-08-10 29.59 30.25 28.60 29.10 31.9M
2021-08-09 25.95 28.91 25.86 28.18 38.7M
2021-08-06 28.41 28.70 25.79 25.90 33.5M
2021-08-05 25.66 26.64 25.01 26.00 16.2M
2021-08-04 26.28 27.21 25.69 25.89 13.4M
2021-08-03 26.82 26.87 25.88 26.49 10.6M
2021-08-02 27.50 27.57 26.57 26.62 11.0M
2021-07-30 27.00 27.97 26.71 27.28 10.4M
2021-07-29 27.83 28.08 27.14 27.20 11.0M
2021-07-28 26.62 28.15 26.56 27.83 15.8M
2021-07-27 26.95 27.15 25.39 26.55 15.3M
2021-07-26 26.64 27.58 26.39 27.07 14.4M
2021-07-23 27.72 27.79 26.40 26.81 13.6M
2021-07-22 28.34 28.40 26.99 27.33 13.1M
2021-07-21 26.89 28.15 26.70 28.05 16.1M
2021-07-20 26.10 27.06 25.31 26.86 15.9M
2021-07-19 25.05 26.42 24.75 26.00 21.4M
2021-07-16 27.02 27.02 25.90 26.01 16.7M
2021-07-15 26.49 27.59 25.88 26.78 22.1M
2021-07-14 28.00 28.26 26.27 26.54 23.2M
2021-07-13 28.17 28.72 27.67 27.82 16.7M
2021-07-12 29.47 29.74 27.89 29.02 19.1M
2021-07-09 29.99 30.20 28.77 29.39 17.5M
2021-07-08 28.84 30.34 28.40 29.83 22.6M
2021-07-07 32.96 33.28 30.04 30.17 24.1M
2021-07-06 32.67 33.61 32.02 32.86 18.6M
2021-07-02 33.13 33.66 32.28 32.48 13.2M
2021-07-01 34.38 34.45 32.78 33.31 18.5M
2021-06-30 35.00 35.41 33.81 34.19 27.6M
2021-06-29 34.59 36.04 33.78 34.08 38.1M
2021-06-28 32.11 34.18 32.11 34.14 31.8M
2021-06-25 32.92 33.53 31.50 31.85 73.1M
2021-06-24 34.03 34.14 32.56 32.90 33.5M
2021-06-23 33.35 34.25 32.02 33.82 48.2M
2021-06-22 30.87 34.13 30.45 34.02 68.5M
2021-06-21 29.18 30.05 28.64 29.85 22.0M
2021-06-18 29.56 30.33 28.72 29.17 21.3M
2021-06-17 29.31 30.41 29.05 29.85 18.8M
2021-06-16 28.50 29.73 28.40 29.65 23.5M
2021-06-15 30.20 30.71 28.75 29.20 23.5M
2021-06-14 32.00 32.34 30.42 30.57 18.2M
2021-06-11 31.33 32.30 31.27 31.85 21.8M
2021-06-10 31.19 32.39 31.02 31.49 19.9M
2021-06-09 33.39 33.88 32.32 32.43 17.6M
2021-06-08 33.77 34.38 32.35 33.49 31.4M
2021-06-07 30.75 32.98 29.97 32.85 32.1M
2021-06-04 30.48 32.02 30.32 30.58 26.7M
2021-06-03 30.67 32.02 29.81 30.03 29.6M
2021-06-02 30.81 30.89 29.85 30.69 25.0M
2021-06-01 31.10 31.50 29.82 30.89 23.9M
2021-05-28 30.79 31.82 30.21 30.70 40.3M
2021-05-27 30.02 30.09 28.88 29.93 32.4M
2021-05-26 28.13 29.89 27.93 29.69 27.7M
2021-05-25 26.87 28.22 26.66 27.81 31.2M
2021-05-24 27.95 27.97 26.71 27.20 26.7M
2021-05-21 27.74 28.32 26.82 27.89 37.0M
2021-05-20 28.20 28.63 26.59 27.47 39.1M
2021-05-19 26.31 27.66 25.75 27.47 49.9M
2021-05-18 25.31 27.79 24.76 27.02 59.4M
2021-05-17 24.25 25.47 23.93 24.94 40.2M
2021-05-14 25.05 25.52 23.66 24.58 82.5M
2021-05-13 22.74 23.61 21.30 21.96 38.4M
2021-05-12 22.78 23.59 22.12 22.24 47.5M
2021-05-11 18.60 23.73 18.47 23.60 83.7M
2021-05-10 22.66 22.66 20.05 20.07 39.0M
2021-05-07 22.98 23.93 22.59 23.05 21.6M
2021-05-06 23.17 23.61 21.58 22.56 45.4M
2021-05-05 25.06 25.63 24.11 24.29 29.3M
2021-05-04 24.86 25.41 24.03 24.60 44.5M
2021-05-03 28.54 28.82 26.22 26.63 30.4M
2021-04-30 27.77 29.20 27.60 28.51 27.0M
2021-04-29 30.05 30.34 27.98 28.27 35.9M
2021-04-28 27.92 29.08 27.55 28.86 24.9M
2021-04-27 29.43 29.56 28.42 28.55 27.4M
2021-04-26 28.74 29.56 27.27 29.29 45.5M
2021-04-23 26.89 28.14 26.32 27.98 28.1M
2021-04-22 28.16 28.49 26.24 26.50 48.6M
2021-04-21 24.56 27.14 23.91 27.14 39.4M
2021-04-20 25.33 26.36 24.63 25.25 40.1M
2021-04-19 26.70 26.90 25.01 25.24 36.1M
2021-04-16 25.80 27.58 25.45 27.24 50.8M
2021-04-15 28.75 28.77 24.61 26.09 69.2M
2021-04-14 30.18 30.69 28.27 28.39 30.6M
2021-04-13 28.77 29.50 28.01 29.29 40.0M
2021-04-12 31.36 31.46 28.77 29.68 43.9M
2021-04-09 32.20 33.06 31.68 32.30 19.9M
2021-04-08 32.05 33.48 31.87 32.62 27.9M
2021-04-07 34.05 34.16 31.55 31.96 34.4M
2021-04-06 33.49 35.20 33.25 34.67 23.5M
2021-04-05 35.98 36.13 32.92 33.44 28.4M
2021-04-01 37.12 37.75 35.03 35.26 29.5M
2021-03-31 36.32 36.40 34.36 35.84 40.4M
2021-03-30 30.87 34.22 30.24 34.04 34.9M
2021-03-29 33.70 33.87 30.73 30.78 29.0M
2021-03-26 34.37 35.02 32.40 34.03 20.2M
2021-03-25 31.00 34.18 30.10 34.10 35.5M
2021-03-24 37.04 37.08 32.97 33.20 29.2M
2021-03-23 38.23 39.30 36.44 36.79 23.2M
2021-03-22 38.54 39.45 37.56 38.91 24.8M
2021-03-19 35.00 38.57 34.50 38.28 55.3M
2021-03-18 37.50 38.57 36.06 36.36 40.2M
2021-03-17 37.03 39.97 34.20 39.33 119.5M
2021-03-16 44.86 45.15 41.95 42.68 29.5M
2021-03-15 46.80 47.85 45.91 46.46 17.4M
2021-03-12 45.56 47.83 44.60 47.25 21.5M
2021-03-11 45.00 48.35 43.46 48.16 28.0M
2021-03-10 44.55 46.48 41.61 42.83 30.5M
2021-03-09 41.05 42.66 39.41 42.32 34.2M
2021-03-08 39.29 41.84 37.60 38.11 26.1M
2021-03-05 41.27 41.37 33.26 39.30 50.3M
2021-03-04 42.48 44.87 37.47 40.02 49.4M
2021-03-03 48.24 49.57 43.56 43.81 26.2M
2021-03-02 51.49 51.73 48.41 48.78 24.7M
2021-03-01 53.00 53.10 50.64 52.46 27.5M
2021-02-26 44.68 49.81 44.51 48.38 55.1M
2021-02-25 46.01 48.75 43.20 43.34 38.2M
2021-02-24 48.11 50.25 46.26 50.16 30.0M
2021-02-23 44.82 47.14 37.22 46.58 48.8M
2021-02-22 54.21 54.45 48.01 48.60 34.8M
2021-02-19 53.19 57.78 52.60 55.89 34.7M
2021-02-18 51.88 54.48 50.06 50.23 34.2M
2021-02-17 57.00 58.80 55.10 56.23 21.8M
2021-02-16 65.01 65.01 55.93 59.00 32.2M
2021-02-12 63.16 64.13 61.59 63.19 12.3M
2021-02-11 65.00 65.59 62.90 63.99 13.9M
2021-02-10 68.97 69.00 62.40 64.33 27.2M
2021-02-09 65.57 69.88 65.55 67.48 23.4M
2021-02-08 66.11 67.20 64.66 66.19 15.9M
2021-02-05 69.00 69.10 65.48 65.77 18.1M
2021-02-04 68.25 70.51 67.26 67.67 21.2M
2021-02-03 65.91 68.68 63.15 67.38 28.1M
2021-02-02 64.09 64.93 61.03 64.25 24.3M
2021-02-01 64.29 65.70 60.77 63.85 19.0M
2021-01-29 65.85 67.15 62.36 63.17 28.7M
2021-01-28 65.60 68.00 62.99 65.28 41.4M
2021-01-27 64.05 69.51 62.95 64.42 73.0M
2021-01-26 67.64 75.49 66.00 73.18 70.5M
2021-01-25 66.47 70.58 63.15 65.72 35.5M
2021-01-22 62.30 67.02 61.96 66.87 40.4M
2021-01-21 60.05 65.33 58.73 63.69 55.7M
2021-01-20 65.81 65.85 60.28 62.50 64.2M
2021-01-19 63.64 68.45 62.23 66.47 63.0M
2021-01-15 63.15 65.00 57.32 60.14 80.7M
2021-01-14 66.22 68.55 63.76 66.54 89.2M
2021-01-13 70.30 73.90 64.13 69.50 153.1M
2021-01-12 62.40 66.07 60.83 66.02 110.0M
2021-01-11 48.86 54.35 47.62 53.97 46.2M
2021-01-08 51.98 55.98 49.20 53.78 100.8M
2021-01-07 43.60 47.31 43.16 47.29 98.5M
2021-01-06 34.37 36.86 33.72 35.00 46.0M
2021-01-05 30.79 33.09 30.40 32.55 18.5M
2021-01-04 34.64 34.92 31.07 32.17 29.5M