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
2023-12-29 4.70 4.72 4.50 4.50 19.8M
2023-12-28 4.68 4.83 4.61 4.71 22.0M
2023-12-27 4.83 4.85 4.69 4.71 24.1M
2023-12-26 4.58 4.85 4.54 4.78 27.3M
2023-12-22 4.30 4.60 4.23 4.52 34.9M
2023-12-21 4.30 4.48 4.30 4.41 25.8M
2023-12-20 4.38 4.63 4.14 4.16 34.2M
2023-12-19 4.26 4.56 4.26 4.41 32.7M
2023-12-18 4.61 4.78 4.42 4.43 31.2M
2023-12-15 4.95 4.99 4.53 4.71 46.3M
2023-12-14 4.58 4.96 4.58 4.79 67.9M
2023-12-13 3.87 4.35 3.77 4.31 34.4M
2023-12-12 4.03 4.04 3.80 3.93 29.6M
2023-12-11 4.00 4.14 3.92 4.09 23.3M
2023-12-08 4.06 4.27 3.95 4.01 25.6M
2023-12-07 3.95 4.11 3.89 4.09 27.5M
2023-12-06 4.01 4.24 3.92 3.99 48.4M
2023-12-05 4.56 4.68 4.18 4.24 50.0M
2023-12-04 4.60 4.87 4.50 4.80 47.9M
2023-12-01 3.99 4.54 3.94 4.54 42.8M
2023-11-30 4.00 4.07 3.80 4.04 31.0M
2023-11-29 3.94 4.20 3.87 3.93 39.9M
2023-11-28 3.40 3.87 3.32 3.84 43.0M
2023-11-27 3.44 3.47 3.34 3.42 22.7M
2023-11-24 3.43 3.49 3.36 3.47 16.8M
2023-11-22 3.61 3.64 3.44 3.48 26.3M
2023-11-21 3.80 3.80 3.55 3.57 35.7M
2023-11-20 3.98 4.02 3.75 3.87 43.3M
2023-11-17 4.17 4.17 3.86 4.00 42.7M
2023-11-16 4.10 4.23 3.94 4.18 42.0M
2023-11-15 4.30 4.66 4.22 4.35 60.2M
2023-11-14 3.70 4.32 3.53 4.23 77.5M
2023-11-13 3.35 3.68 3.25 3.47 84.1M
2023-11-10 3.70 4.18 3.22 3.53 223.4M
2023-11-09 6.13 6.33 5.88 5.93 33.6M
2023-11-08 6.16 6.18 5.93 6.02 19.2M
2023-11-07 6.23 6.26 5.95 6.23 19.0M
2023-11-06 6.70 6.74 6.03 6.26 22.9M
2023-11-03 6.54 6.96 6.50 6.62 28.9M
2023-11-02 5.98 6.32 5.95 6.27 28.3M
2023-11-01 5.86 5.88 5.59 5.75 20.2M
2023-10-31 5.72 5.98 5.68 5.89 16.2M
2023-10-30 6.02 6.08 5.58 5.70 23.4M
2023-10-27 6.30 6.38 5.87 5.90 19.7M
2023-10-26 6.28 6.54 6.14 6.26 19.8M
2023-10-25 6.17 6.24 6.01 6.22 17.9M
2023-10-24 6.01 6.47 6.01 6.30 24.0M
2023-10-23 6.01 6.13 5.78 5.88 23.1M
2023-10-20 6.38 6.43 6.06 6.10 38.4M
2023-10-19 7.05 7.11 6.53 6.56 23.1M
2023-10-18 7.61 7.62 6.90 7.00 27.6M
2023-10-17 7.33 7.90 7.29 7.72 21.9M
2023-10-16 7.37 7.61 7.20 7.51 22.6M
2023-10-13 7.47 7.79 7.27 7.34 32.7M
2023-10-12 7.51 7.60 7.23 7.41 28.5M
2023-10-11 7.80 7.89 7.29 7.54 69.4M
2023-10-10 6.43 7.22 6.40 7.16 28.1M
2023-10-09 6.48 6.75 6.27 6.41 16.2M
2023-10-06 6.22 6.77 6.17 6.61 18.2M
2023-10-05 6.40 6.53 6.19 6.40 19.7M
2023-10-04 6.55 6.60 6.18 6.53 24.8M
2023-10-03 6.72 6.74 6.46 6.53 26.0M
2023-10-02 7.50 7.54 6.74 6.83 36.6M
2023-09-29 7.70 7.95 7.47 7.60 18.4M
2023-09-28 7.75 7.75 7.27 7.57 18.4M
2023-09-27 7.69 7.88 7.62 7.73 22.2M
2023-09-26 7.37 7.68 7.27 7.55 16.1M
2023-09-25 7.47 7.69 7.39 7.47 13.0M
2023-09-22 7.65 7.77 7.33 7.43 17.3M
2023-09-21 7.92 7.94 7.58 7.60 18.4M
2023-09-20 8.29 8.45 8.08 8.09 11.2M
2023-09-19 8.07 8.30 8.02 8.24 12.1M
2023-09-18 8.48 8.48 8.14 8.15 11.1M
2023-09-15 8.70 8.79 8.44 8.52 20.2M
2023-09-14 8.37 8.80 8.32 8.73 17.0M
2023-09-13 8.29 8.41 8.08 8.21 12.6M
2023-09-12 7.85 8.31 7.79 8.30 14.6M
2023-09-11 8.01 8.11 7.75 7.99 13.4M
2023-09-08 8.20 8.20 7.85 7.96 15.5M
2023-09-07 8.25 8.29 7.90 8.27 15.5M
2023-09-06 8.52 8.54 8.26 8.45 11.0M
2023-09-05 8.43 8.68 8.35 8.56 12.5M
2023-09-01 8.60 8.83 8.50 8.51 11.1M
2023-08-31 8.61 8.83 8.43 8.46 14.9M
2023-08-30 8.82 8.93 8.54 8.57 17.2M
2023-08-29 8.28 8.98 8.17 8.88 18.0M
2023-08-28 8.27 8.47 8.22 8.33 12.6M
2023-08-25 8.01 8.24 7.97 8.13 17.4M
2023-08-24 8.24 8.29 7.78 7.99 23.4M
2023-08-23 8.37 8.53 8.16 8.20 18.0M
2023-08-22 8.97 9.04 8.35 8.43 20.8M
2023-08-21 8.65 8.97 8.58 8.84 14.5M
2023-08-18 8.39 8.82 8.31 8.64 13.2M
2023-08-17 8.56 8.66 8.39 8.59 18.0M
2023-08-16 8.80 8.97 8.56 8.58 16.1M
2023-08-15 9.19 9.30 8.89 8.89 15.0M
2023-08-14 8.92 9.38 8.81 9.29 19.3M
2023-08-11 8.95 9.13 8.67 9.11 27.7M
2023-08-10 9.33 9.77 8.84 9.05 69.4M
2023-08-09 10.86 11.03 10.56 10.75 21.8M
2023-08-08 10.66 10.94 10.35 10.91 17.6M
2023-08-07 11.50 11.51 10.84 11.05 18.8M
2023-08-04 11.75 11.96 11.54 11.56 14.4M
2023-08-03 11.48 11.97 11.47 11.72 12.3M
2023-08-02 12.21 12.21 11.35 11.65 29.5M
2023-08-01 12.89 13.17 12.70 12.76 18.4M
2023-07-31 12.11 13.14 12.08 13.12 31.5M
2023-07-28 11.90 12.05 11.64 11.86 16.6M
2023-07-27 12.24 12.33 11.55 11.65 17.4M
2023-07-26 11.50 12.14 11.46 12.01 20.0M
2023-07-25 12.32 12.45 11.82 11.83 16.9M
2023-07-24 12.42 12.66 12.27 12.33 14.6M
2023-07-21 12.80 12.80 12.11 12.39 21.1M
2023-07-20 12.96 13.05 12.39 12.62 23.4M
2023-07-19 13.05 13.44 12.95 13.17 30.0M
2023-07-18 12.85 13.26 12.72 12.79 28.7M
2023-07-17 12.21 13.09 12.05 12.76 35.4M
2023-07-14 13.22 13.29 11.99 12.14 53.8M
2023-07-13 11.83 12.80 11.74 12.36 45.0M
2023-07-12 11.56 11.81 11.38 11.50 32.3M
2023-07-11 11.04 11.24 10.74 11.18 22.4M
2023-07-10 10.61 10.97 10.46 10.95 20.4M
2023-07-07 10.07 10.94 10.04 10.61 29.3M
2023-07-06 10.49 10.49 9.81 9.95 34.1M
2023-07-05 10.44 11.12 10.28 10.64 36.5M
2023-07-03 10.47 10.95 10.30 10.30 16.9M
2023-06-30 10.23 10.43 9.87 10.39 23.1M
2023-06-29 9.42 10.21 9.36 10.00 29.5M
2023-06-28 9.18 9.54 9.09 9.44 14.7M
2023-06-27 9.17 9.28 8.94 9.26 16.8M
2023-06-26 9.15 9.43 9.07 9.13 14.3M
2023-06-23 9.38 9.49 9.14 9.20 22.5M
2023-06-22 9.78 9.89 9.44 9.68 14.6M
2023-06-21 9.83 10.08 9.62 9.88 16.6M
2023-06-20 10.49 10.63 9.61 9.98 26.4M
2023-06-16 10.88 11.05 10.28 10.57 30.5M
2023-06-15 10.40 11.23 10.31 10.82 30.0M
2023-06-14 11.77 11.78 10.51 10.69 53.6M
2023-06-13 10.73 11.11 10.48 10.91 46.2M
2023-06-12 9.27 10.40 9.10 10.37 39.9M
2023-06-09 9.60 9.62 9.08 9.17 22.3M
2023-06-08 9.69 9.75 9.30 9.52 22.2M
2023-06-07 9.38 9.90 9.21 9.55 37.1M
2023-06-06 8.38 9.18 8.26 9.04 25.7M
2023-06-05 8.75 8.87 8.40 8.42 16.1M
2023-06-02 8.73 8.87 8.54 8.77 16.1M
2023-06-01 8.36 8.64 8.01 8.46 23.9M
2023-05-31 8.83 8.91 8.18 8.32 62.4M
2023-05-30 8.37 8.99 8.32 8.84 30.2M
2023-05-26 8.41 8.44 8.07 8.25 18.8M
2023-05-25 8.50 8.61 8.14 8.38 16.6M
2023-05-24 8.63 8.65 8.23 8.46 20.8M
2023-05-23 8.76 9.19 8.45 8.81 26.7M
2023-05-22 8.00 8.89 7.91 8.83 37.7M
2023-05-19 7.96 8.10 7.67 7.73 19.7M
2023-05-18 8.00 8.01 7.66 7.87 21.8M
2023-05-17 7.62 8.14 7.58 8.04 22.9M
2023-05-16 7.79 7.81 7.54 7.55 18.1M
2023-05-15 7.51 8.01 7.39 7.85 22.7M
2023-05-12 7.68 8.02 7.44 7.48 23.0M
2023-05-11 7.77 7.89 7.48 7.65 25.8M
2023-05-10 8.13 8.18 7.73 7.83 21.8M
2023-05-09 8.68 8.85 7.91 8.01 53.9M
2023-05-08 9.47 9.50 9.05 9.29 17.0M
2023-05-05 8.95 9.41 8.93 9.29 17.6M
2023-05-04 8.84 8.91 8.62 8.78 10.8M
2023-05-03 8.58 9.13 8.50 8.86 13.0M
2023-05-02 8.80 8.81 8.49 8.59 12.8M
2023-05-01 9.01 9.09 8.70 8.83 14.6M
2023-04-28 8.96 9.16 8.79 9.03 12.0M
2023-04-27 8.65 9.16 8.65 8.97 20.2M
2023-04-26 8.89 8.89 8.37 8.47 24.2M
2023-04-25 9.12 9.13 8.76 8.91 15.7M
2023-04-24 9.01 9.35 8.83 9.27 15.6M
2023-04-21 8.84 9.15 8.65 9.05 25.2M
2023-04-20 8.74 9.02 8.66 8.85 19.6M
2023-04-19 8.80 9.15 8.72 9.00 24.0M
2023-04-18 9.35 9.38 8.86 9.02 24.5M
2023-04-17 9.01 9.58 8.89 9.50 24.5M
2023-04-14 9.31 9.41 8.88 9.04 25.3M
2023-04-13 9.50 9.60 9.25 9.30 21.8M
2023-04-12 10.11 10.23 9.32 9.39 27.3M
2023-04-11 9.40 9.79 9.28 9.76 28.7M
2023-04-10 9.15 9.38 8.90 9.36 29.7M
2023-04-06 9.75 9.79 9.24 9.27 31.9M
2023-04-05 10.46 10.57 9.60 9.68 30.4M
2023-04-04 11.24 11.24 10.37 10.58 22.2M
2023-04-03 11.50 11.76 10.84 11.12 21.2M
2023-03-31 11.40 11.91 11.18 11.72 17.5M
2023-03-30 11.40 11.60 11.17 11.25 17.6M
2023-03-29 10.64 11.12 10.40 11.03 17.0M
2023-03-28 10.72 10.75 10.30 10.40 15.2M
2023-03-27 11.46 11.46 10.62 10.72 18.5M
2023-03-24 11.26 11.42 10.92 11.23 15.4M
2023-03-23 11.45 12.35 11.26 11.49 19.8M
2023-03-22 11.52 11.80 11.18 11.22 17.5M
2023-03-21 11.05 11.67 10.99 11.52 17.7M
2023-03-20 11.17 11.42 10.73 10.84 19.6M
2023-03-17 11.67 11.77 10.97 11.17 25.7M
2023-03-16 11.74 11.94 11.39 11.80 17.4M
2023-03-15 11.75 11.85 11.41 11.80 19.6M
2023-03-14 12.82 13.00 11.86 12.16 32.7M
2023-03-13 11.96 12.76 11.66 12.40 17.8M
2023-03-10 13.01 13.01 11.99 12.35 23.2M
2023-03-09 13.77 14.07 13.00 13.02 15.3M
2023-03-08 13.33 13.83 13.16 13.78 11.1M
2023-03-07 13.60 13.70 13.13 13.40 12.8M
2023-03-06 13.98 14.28 13.64 13.67 12.8M
2023-03-03 13.53 13.97 13.29 13.84 19.2M
2023-03-02 13.64 13.64 12.39 13.33 33.0M
2023-03-01 14.91 15.03 14.11 14.21 17.4M
2023-02-28 14.58 15.08 14.42 14.87 16.0M
2023-02-27 14.40 14.72 14.20 14.66 11.5M
2023-02-24 14.21 14.29 13.91 14.18 11.2M
2023-02-23 14.93 15.01 14.20 14.65 13.0M
2023-02-22 14.48 14.77 14.20 14.54 11.1M
2023-02-21 15.30 15.45 14.40 14.43 14.4M
2023-02-17 15.68 15.76 15.22 15.58 10.7M
2023-02-16 16.36 16.58 15.82 15.84 12.9M
2023-02-15 15.71 16.80 15.64 16.77 15.8M
2023-02-14 15.20 15.87 14.82 15.81 13.3M
2023-02-13 15.34 15.84 14.87 15.47 10.8M
2023-02-10 15.15 15.55 14.84 15.36 12.4M
2023-02-09 16.18 16.52 15.26 15.36 14.7M
2023-02-08 16.16 16.81 15.89 15.90 15.4M
2023-02-07 16.53 16.57 15.51 16.14 19.6M
2023-02-06 16.86 17.14 16.25 16.48 16.6M
2023-02-03 17.25 18.07 17.10 17.38 13.4M
2023-02-02 18.26 18.88 17.45 17.89 25.9M
2023-02-01 16.96 18.09 16.61 17.68 22.9M
2023-01-31 15.96 17.08 15.93 17.02 20.5M
2023-01-30 15.56 16.08 15.30 15.71 14.5M
2023-01-27 15.11 16.07 14.92 15.86 25.4M
2023-01-26 16.57 16.69 15.00 15.37 28.0M
2023-01-25 16.25 16.52 15.47 16.34 19.0M
2023-01-24 17.05 17.49 16.67 16.74 14.9M
2023-01-23 16.18 17.64 15.96 17.44 24.6M
2023-01-20 15.48 15.93 15.29 15.90 15.0M
2023-01-19 15.89 16.39 15.12 15.31 20.5M
2023-01-18 17.07 18.13 16.53 16.70 23.3M
2023-01-17 16.67 17.10 16.33 16.83 17.3M
2023-01-13 16.27 16.81 15.98 16.49 19.1M
2023-01-12 16.44 16.81 15.85 16.79 18.5M
2023-01-11 15.16 16.25 14.82 16.21 21.8M
2023-01-10 14.19 14.98 14.03 14.95 13.4M
2023-01-09 13.87 14.53 13.66 14.22 18.6M
2023-01-06 12.62 13.42 12.28 13.41 14.6M
2023-01-05 12.67 12.77 12.38 12.66 11.6M
2023-01-04 12.54 13.03 12.08 13.00 13.4M
2023-01-03 12.71 12.97 11.91 12.18 29.3M