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
2022-12-30 12.08 12.42 11.88 12.37 9.9M
2022-12-29 11.94 12.42 11.82 12.23 12.6M
2022-12-28 11.70 11.88 11.49 11.71 12.9M
2022-12-27 12.20 12.22 11.64 11.72 12.7M
2022-12-23 12.54 12.65 12.23 12.34 9.0M
2022-12-22 12.83 12.89 12.04 12.55 17.3M
2022-12-21 12.91 13.26 12.49 13.08 14.0M
2022-12-20 12.73 13.41 12.58 12.72 15.4M
2022-12-19 14.09 14.09 12.71 12.91 21.1M
2022-12-16 14.41 14.50 13.71 14.02 22.3M
2022-12-15 15.03 15.68 14.40 14.42 24.6M
2022-12-14 14.76 15.59 14.70 15.21 27.7M
2022-12-13 14.79 15.16 13.95 14.11 17.4M
2022-12-12 13.30 14.17 13.22 13.93 12.9M
2022-12-09 13.74 13.84 13.28 13.36 12.1M
2022-12-08 13.80 14.28 13.55 13.78 11.4M
2022-12-07 13.75 14.16 13.40 13.68 13.0M
2022-12-06 15.01 15.06 13.68 13.82 23.0M
2022-12-05 15.71 15.93 14.96 14.96 11.2M
2022-12-02 15.44 16.02 15.32 15.81 10.4M
2022-12-01 16.06 16.20 15.27 15.75 13.9M
2022-11-30 15.15 15.99 14.76 15.96 20.7M
2022-11-29 15.03 15.45 14.87 14.90 11.5M
2022-11-28 15.55 15.80 14.86 14.92 12.2M
2022-11-25 15.44 15.77 15.33 15.73 6.3M
2022-11-23 15.27 15.51 14.99 15.48 11.5M
2022-11-22 15.15 15.31 14.88 15.18 13.6M
2022-11-21 15.50 15.50 14.84 15.19 13.6M
2022-11-18 16.57 16.74 15.47 15.84 14.1M
2022-11-17 15.94 16.53 15.57 16.30 20.8M
2022-11-16 17.26 17.50 16.33 16.71 15.6M
2022-11-15 18.05 18.26 17.34 17.56 16.5M
2022-11-14 17.81 17.89 16.69 17.30 20.6M
2022-11-11 17.06 18.16 16.74 17.89 23.4M
2022-11-10 15.76 17.19 15.56 17.01 32.5M
2022-11-09 15.47 16.41 14.50 14.61 30.5M
2022-11-08 15.19 15.29 14.44 14.81 20.7M
2022-11-07 15.09 15.23 14.42 14.98 14.4M
2022-11-04 15.25 15.35 14.33 14.79 16.4M
2022-11-03 14.54 15.19 14.38 14.61 15.0M
2022-11-02 15.70 15.83 14.71 14.72 18.4M
2022-11-01 16.53 16.74 15.68 15.69 14.1M
2022-10-31 16.05 16.21 15.60 15.98 13.8M
2022-10-28 15.97 16.13 15.32 16.09 17.0M
2022-10-27 16.66 16.68 15.97 16.07 15.6M
2022-10-26 16.63 17.21 16.34 16.42 18.7M
2022-10-25 15.73 16.86 15.73 16.57 17.3M
2022-10-24 16.50 16.53 15.43 15.73 21.0M
2022-10-21 16.20 16.57 15.69 16.49 27.1M
2022-10-20 16.97 16.99 16.11 16.33 19.3M
2022-10-19 18.93 18.93 16.81 16.95 29.1M
2022-10-18 19.60 19.75 18.48 19.11 16.4M
2022-10-17 18.59 19.10 18.42 18.62 15.4M
2022-10-14 18.24 19.29 17.88 18.03 26.5M
2022-10-13 17.90 19.30 17.80 19.23 18.7M
2022-10-12 19.77 19.84 18.60 18.93 14.6M
2022-10-11 19.56 20.01 19.05 19.79 12.8M
2022-10-10 20.05 20.12 19.36 19.85 12.0M
2022-10-07 20.45 20.54 19.54 19.90 20.7M
2022-10-06 21.76 22.72 20.82 21.09 15.4M
2022-10-05 22.66 22.77 21.03 21.97 19.8M
2022-10-04 22.89 23.45 22.76 23.39 15.3M
2022-10-03 21.18 22.10 21.10 21.82 12.1M
2022-09-30 20.90 21.91 20.77 21.01 13.0M
2022-09-29 21.91 22.18 20.48 21.04 16.0M
2022-09-28 21.79 22.68 21.48 22.50 14.7M
2022-09-27 22.42 22.94 21.83 21.85 19.1M
2022-09-26 22.51 23.45 21.66 21.69 15.0M
2022-09-23 23.08 23.27 22.22 22.63 17.3M
2022-09-22 25.32 25.50 23.72 23.94 17.4M
2022-09-21 26.18 26.84 25.51 25.52 15.8M
2022-09-20 27.41 27.70 25.85 26.00 14.2M
2022-09-19 27.68 28.40 27.24 27.71 12.5M
2022-09-16 28.36 28.86 27.80 28.25 19.2M
2022-09-15 29.19 30.43 29.01 29.30 17.4M
2022-09-14 28.64 29.69 28.11 29.59 16.1M
2022-09-13 28.26 29.39 28.03 28.91 17.5M
2022-09-12 30.03 30.03 28.67 30.03 17.5M
2022-09-09 29.37 30.00 28.90 29.92 19.2M
2022-09-08 27.18 29.13 27.04 29.12 22.9M
2022-09-07 25.83 27.62 25.63 27.47 18.2M
2022-09-06 26.11 26.11 24.94 25.85 16.3M
2022-09-02 27.41 27.46 25.60 25.87 18.5M
2022-09-01 27.41 27.89 25.93 26.94 19.6M
2022-08-31 28.70 29.09 27.79 28.04 18.3M
2022-08-30 29.13 30.68 27.51 28.19 34.6M
2022-08-29 28.46 29.57 28.34 28.50 17.3M
2022-08-26 30.06 30.24 28.70 28.94 23.8M
2022-08-25 31.17 31.56 28.71 30.00 59.9M
2022-08-24 26.56 28.11 26.22 27.52 17.7M
2022-08-23 26.56 27.19 26.05 26.12 14.4M
2022-08-22 25.70 26.53 25.47 26.38 15.1M
2022-08-19 27.24 27.49 26.28 26.82 19.3M
2022-08-18 29.07 29.55 27.49 28.43 15.9M
2022-08-17 28.23 28.99 27.60 28.47 23.0M
2022-08-16 29.38 30.25 28.58 29.19 21.9M
2022-08-15 29.91 31.11 29.39 29.96 28.3M
2022-08-12 28.22 29.97 27.57 29.54 27.2M
2022-08-11 29.26 29.59 27.60 27.74 30.2M
2022-08-10 26.34 29.29 25.99 28.78 53.1M
2022-08-09 24.18 25.11 24.08 24.67 23.9M
2022-08-08 26.46 26.65 25.31 25.62 26.0M
2022-08-05 24.98 25.73 24.43 25.19 25.9M
2022-08-04 23.49 24.25 22.97 24.11 19.4M
2022-08-03 23.34 23.60 22.40 23.56 19.9M
2022-08-02 20.87 23.51 20.79 23.23 30.5M
2022-08-01 21.09 21.49 20.55 21.24 14.5M
2022-07-29 20.65 22.26 20.55 21.34 33.0M
2022-07-28 20.01 21.86 20.01 21.63 77.1M
2022-07-27 16.94 17.32 16.59 17.18 14.2M
2022-07-26 17.23 17.27 16.34 16.38 12.7M
2022-07-25 17.62 17.75 17.03 17.49 9.8M
2022-07-22 18.38 18.90 17.45 17.64 16.5M
2022-07-21 18.05 18.44 17.63 18.32 14.3M
2022-07-20 17.30 18.31 17.10 18.10 18.2M
2022-07-19 16.80 17.36 16.26 17.30 16.4M
2022-07-18 16.28 17.06 16.13 16.42 25.5M
2022-07-15 16.76 16.79 14.75 15.46 52.8M
2022-07-14 17.98 18.00 17.11 17.75 13.5M
2022-07-13 17.46 18.56 17.01 18.25 14.0M
2022-07-12 18.36 18.66 17.54 18.02 14.1M
2022-07-11 19.44 19.70 18.19 18.46 14.3M
2022-07-08 18.65 20.02 18.47 19.77 17.0M
2022-07-07 17.78 19.52 17.77 19.14 22.8M
2022-07-06 17.52 18.39 17.16 17.58 18.1M
2022-07-05 16.95 17.62 16.00 17.60 17.5M
2022-07-01 16.55 17.47 16.54 17.18 12.2M
2022-06-30 16.00 16.96 15.63 16.57 19.1M
2022-06-29 16.77 16.77 15.88 16.35 17.0M
2022-06-28 18.05 18.42 16.93 17.13 15.7M
2022-06-27 18.26 18.60 17.61 18.10 14.2M
2022-06-24 18.00 18.39 17.56 18.23 21.6M
2022-06-23 16.90 17.91 16.52 17.87 18.0M
2022-06-22 16.16 17.42 16.06 16.89 16.7M
2022-06-21 16.40 17.09 16.18 16.58 18.5M
2022-06-17 14.42 16.04 14.38 15.83 28.4M
2022-06-16 14.57 14.95 13.95 14.25 20.4M
2022-06-15 14.43 15.61 14.21 15.22 24.2M
2022-06-14 14.50 14.54 13.90 14.20 16.8M
2022-06-13 15.04 15.24 13.96 14.20 22.2M
2022-06-10 16.41 16.89 15.75 15.96 21.4M
2022-06-09 18.06 18.40 16.92 16.92 19.7M
2022-06-08 18.95 19.71 18.36 18.54 21.5M
2022-06-07 18.14 18.89 17.85 18.85 17.2M
2022-06-06 18.34 19.25 17.82 18.58 24.3M
2022-06-03 17.95 18.48 17.52 17.90 14.5M
2022-06-02 17.87 18.86 17.70 18.29 19.9M
2022-06-01 18.62 18.95 17.62 17.92 19.7M
2022-05-31 18.97 19.35 18.01 18.48 38.2M
2022-05-27 17.17 19.06 17.10 19.06 29.1M
2022-05-26 15.69 17.31 15.45 17.06 22.8M
2022-05-25 15.15 15.92 14.98 15.76 16.5M
2022-05-24 16.29 16.40 14.97 15.18 23.1M
2022-05-23 16.33 16.80 15.62 16.64 19.2M
2022-05-20 16.86 16.96 15.38 16.45 24.8M
2022-05-19 15.87 17.12 15.75 16.57 24.3M
2022-05-18 16.28 17.21 15.68 15.88 29.0M
2022-05-17 15.00 16.60 14.90 16.53 35.3M
2022-05-16 15.05 15.46 14.43 14.50 23.9M
2022-05-13 14.18 15.41 14.10 15.03 29.2M
2022-05-12 13.06 14.59 12.70 13.58 42.7M
2022-05-11 15.74 15.78 13.40 13.45 34.2M
2022-05-10 16.77 16.81 15.09 15.71 30.5M
2022-05-09 18.72 18.72 16.55 16.63 30.2M
2022-05-06 20.91 20.93 18.76 19.41 23.0M
2022-05-05 22.99 23.02 20.91 21.26 19.8M
2022-05-04 21.60 23.49 21.15 23.40 20.1M
2022-05-03 21.47 22.40 21.27 21.54 13.7M
2022-05-02 20.80 21.76 20.29 21.70 16.0M
2022-04-29 21.79 22.82 20.97 21.02 16.4M
2022-04-28 22.31 22.47 20.08 21.74 25.5M
2022-04-27 22.23 23.21 21.96 22.13 19.2M
2022-04-26 22.55 22.84 21.87 22.32 18.4M
2022-04-25 21.52 22.80 21.31 22.75 18.8M
2022-04-22 23.07 23.62 21.74 22.04 28.6M
2022-04-21 26.95 27.24 22.69 22.85 31.3M
2022-04-20 28.05 28.25 26.61 26.63 18.6M
2022-04-19 27.22 28.29 26.34 28.05 43.8M
2022-04-18 25.78 26.04 24.72 25.55 10.6M
2022-04-14 26.79 26.92 25.76 25.77 10.8M
2022-04-13 25.96 26.94 25.54 26.75 11.3M
2022-04-12 26.49 27.46 25.71 25.92 14.1M
2022-04-11 25.37 26.88 25.34 26.23 17.9M
2022-04-08 27.20 27.29 25.97 26.02 15.2M
2022-04-07 28.20 28.63 26.52 27.32 15.9M
2022-04-06 29.64 30.10 27.65 28.29 22.3M
2022-04-05 31.78 31.87 30.37 30.44 21.4M
2022-04-04 28.64 32.05 28.56 31.75 29.6M
2022-04-01 28.79 28.79 27.86 28.34 15.3M
2022-03-31 28.39 29.99 28.36 28.61 19.3M
2022-03-30 29.26 29.55 28.24 28.39 17.4M
2022-03-29 28.05 29.78 27.85 29.65 19.8M
2022-03-28 27.81 28.78 27.41 28.08 16.4M
2022-03-25 28.22 28.24 27.02 27.95 14.1M
2022-03-24 27.64 28.46 26.91 28.46 18.3M
2022-03-23 27.05 29.08 26.75 27.64 25.8M
2022-03-22 25.70 27.55 25.53 27.25 20.7M
2022-03-21 26.04 26.78 25.05 25.81 16.0M
2022-03-18 25.49 26.36 25.36 26.15 20.5M
2022-03-17 23.62 25.66 23.56 25.66 19.0M
2022-03-16 23.38 24.17 23.04 24.00 22.9M
2022-03-15 22.28 23.14 21.27 23.09 18.2M
2022-03-14 23.92 24.14 22.16 22.49 22.2M
2022-03-11 26.00 26.65 24.37 24.44 18.6M
2022-03-10 26.00 26.74 24.75 25.89 20.6M
2022-03-09 25.90 26.35 24.95 26.19 23.9M
2022-03-08 23.53 26.07 22.31 25.58 36.8M
2022-03-07 23.80 24.64 23.22 23.24 26.4M
2022-03-04 23.50 24.51 22.75 23.07 21.4M
2022-03-03 25.27 25.42 23.59 23.72 20.5M
2022-03-02 25.25 25.59 24.27 25.27 23.9M
2022-03-01 25.30 25.66 24.31 24.85 29.2M
2022-02-28 24.03 25.81 23.29 25.29 40.0M
2022-02-25 22.00 22.65 21.05 22.59 19.4M
2022-02-24 18.38 21.99 18.30 21.87 25.1M
2022-02-23 21.05 21.45 19.72 19.81 14.8M
2022-02-22 21.48 21.93 20.39 20.74 15.1M
2022-02-18 22.88 23.06 21.60 22.07 15.4M
2022-02-17 23.44 24.01 23.13 23.15 13.2M
2022-02-16 23.12 24.15 22.61 23.90 16.9M
2022-02-15 22.12 23.92 22.07 23.77 22.6M
2022-02-14 21.16 22.44 20.90 21.47 19.2M
2022-02-11 22.22 22.74 20.92 21.29 17.3M
2022-02-10 22.26 23.64 22.13 22.27 18.9M
2022-02-09 22.44 23.00 22.12 23.00 17.6M
2022-02-08 21.11 22.07 20.86 21.96 12.3M
2022-02-07 21.26 22.49 21.23 21.46 15.2M
2022-02-04 20.93 22.11 20.64 21.43 15.5M
2022-02-03 20.93 21.80 20.63 20.92 17.1M
2022-02-02 23.00 23.04 21.55 21.84 19.5M
2022-02-01 22.55 23.10 21.27 22.90 29.2M
2022-01-31 19.05 21.92 18.92 21.87 35.6M
2022-01-28 18.38 18.95 17.51 18.76 25.5M
2022-01-27 19.75 20.06 18.09 18.26 27.7M
2022-01-26 21.17 21.35 19.23 19.47 33.2M
2022-01-25 20.01 20.33 18.95 19.73 26.1M
2022-01-24 19.99 20.71 18.27 20.70 40.1M
2022-01-21 21.06 22.42 20.61 21.06 29.7M
2022-01-20 21.54 23.32 21.51 21.60 31.1M
2022-01-19 23.00 23.08 20.97 20.99 32.0M
2022-01-18 23.07 23.56 22.50 22.83 19.1M
2022-01-14 23.33 23.95 22.65 23.44 21.3M
2022-01-13 25.17 25.73 23.88 23.91 17.7M
2022-01-12 25.84 26.02 24.45 24.65 16.3M
2022-01-11 24.86 25.68 24.41 25.10 13.9M
2022-01-10 24.35 24.78 23.46 24.75 24.2M
2022-01-07 25.35 26.24 24.76 24.96 13.2M
2022-01-06 25.94 26.58 24.75 25.22 21.8M
2022-01-05 28.30 28.38 26.20 26.27 19.1M
2022-01-04 29.13 29.22 27.16 28.15 15.8M
2022-01-03 28.96 29.27 27.98 28.79 13.4M