Plug Power Inc.PLUGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.12 | $2.16 | $2.03 | $2.08 | 74.45M |
| 1/30/2026 | $2.28 | $2.38 | $2.10 | $2.12 | 137.88M |
| 1/29/2026 | $2.41 | $2.43 | $2.30 | $2.34 | 98.90M |
| 1/28/2026 | $2.44 | $2.62 | $2.40 | $2.45 | 121.61M |
| 1/27/2026 | $2.31 | $2.46 | $2.26 | $2.41 | 94.84M |
| 1/26/2026 | $2.48 | $2.50 | $2.27 | $2.30 | 103.01M |
| 1/23/2026 | $2.65 | $2.66 | $2.45 | $2.50 | 108.13M |
| 1/22/2026 | $2.25 | $2.61 | $2.24 | $2.59 | 185.31M |
| 1/21/2026 | $2.35 | $2.51 | $2.12 | $2.22 | 135.61M |
| 1/20/2026 | $2.29 | $2.37 | $2.23 | $2.31 | 112.29M |
| 1/16/2026 | $2.29 | $2.42 | $2.21 | $2.36 | 118.05M |
| 1/15/2026 | $2.35 | $2.41 | $2.25 | $2.26 | 72.30M |
| 1/14/2026 | $2.28 | $2.38 | $2.25 | $2.35 | 81.31M |
| 1/13/2026 | $2.32 | $2.39 | $2.25 | $2.28 | 81.24M |
| 1/12/2026 | $2.16 | $2.41 | $2.14 | $2.28 | 99.13M |
| 1/9/2026 | $2.30 | $2.33 | $2.14 | $2.19 | 114.01M |
| 1/8/2026 | $2.30 | $2.40 | $2.26 | $2.32 | 87.50M |
| 1/7/2026 | $2.42 | $2.43 | $2.24 | $2.28 | 81.38M |
| 1/6/2026 | $2.39 | $2.51 | $2.29 | $2.39 | 106.27M |
| 1/5/2026 | $2.28 | $2.42 | $2.24 | $2.37 | 112.06M |
| 1/2/2026 | $2.00 | $2.27 | $2.00 | $2.23 | 120.52M |
| 12/31/2025 | $1.95 | $2.05 | $1.94 | $1.97 | 80.74M |
| 12/30/2025 | $1.97 | $2.01 | $1.92 | $1.94 | 72.34M |
| 12/29/2025 | $2.01 | $2.05 | $1.97 | $1.97 | 72.99M |
| 12/26/2025 | $2.10 | $2.11 | $2.03 | $2.07 | 55.12M |
| 12/24/2025 | $2.02 | $2.13 | $2.01 | $2.10 | 47.49M |
| 12/23/2025 | $2.07 | $2.09 | $2.01 | $2.05 | 82.23M |
| 12/22/2025 | $2.21 | $2.26 | $2.11 | $2.11 | 83.42M |
| 12/19/2025 | $2.29 | $2.34 | $2.09 | $2.20 | 141.75M |
| 12/18/2025 | $2.26 | $2.49 | $2.24 | $2.26 | 122.37M |
| 12/17/2025 | $2.28 | $2.44 | $2.14 | $2.16 | 81.99M |
| 12/16/2025 | $2.18 | $2.34 | $2.16 | $2.29 | 97.12M |
| 12/15/2025 | $2.34 | $2.41 | $2.21 | $2.22 | 94.45M |
| 12/12/2025 | $2.37 | $2.46 | $2.30 | $2.32 | 114.45M |
| 12/11/2025 | $2.22 | $2.39 | $2.16 | $2.36 | 100.78M |
| 12/10/2025 | $2.20 | $2.31 | $2.15 | $2.26 | 94.09M |
| 12/9/2025 | $2.10 | $2.31 | $2.09 | $2.21 | 99.04M |
| 12/8/2025 | $2.21 | $2.24 | $2.09 | $2.16 | 98.30M |
| 12/5/2025 | $2.22 | $2.32 | $2.18 | $2.20 | 94.43M |
| 12/4/2025 | $2.24 | $2.26 | $2.15 | $2.23 | 117.60M |
| 12/3/2025 | $2.10 | $2.25 | $2.07 | $2.23 | 105.18M |
| 12/2/2025 | $1.93 | $2.19 | $1.93 | $2.11 | 121.82M |
| 12/1/2025 | $1.96 | $2.00 | $1.89 | $1.92 | 81.35M |
| 11/28/2025 | $2.01 | $2.05 | $1.97 | $2.01 | 45.24M |
| 11/26/2025 | $1.97 | $2.01 | $1.92 | $1.98 | 87.11M |
| 11/25/2025 | $1.95 | $1.99 | $1.86 | $1.95 | 84.81M |
| 11/24/2025 | $2.02 | $2.08 | $1.91 | $1.96 | 113.65M |
| 11/21/2025 | $1.88 | $1.99 | $1.82 | $1.98 | 111.10M |
| 11/20/2025 | $1.96 | $2.03 | $1.86 | $1.89 | 104.10M |
| 11/19/2025 | $1.73 | $1.94 | $1.70 | $1.90 | 220.08M |
| 11/18/2025 | $2.00 | $2.29 | $1.99 | $2.14 | 172.30M |
| 11/17/2025 | $2.07 | $2.19 | $2.04 | $2.09 | 75.31M |
| 11/14/2025 | $2.36 | $2.50 | $2.24 | $2.25 | 85.37M |
| 11/13/2025 | $2.70 | $2.73 | $2.41 | $2.49 | 117.67M |
| 11/12/2025 | $2.53 | $2.75 | $2.49 | $2.73 | 176.87M |
| 11/11/2025 | $2.56 | $2.73 | $2.36 | $2.53 | 163.74M |
| 11/10/2025 | $2.93 | $2.93 | $2.47 | $2.56 | 188.23M |
| 11/7/2025 | $2.38 | $2.70 | $2.35 | $2.65 | 116.67M |
| 11/6/2025 | $2.66 | $2.67 | $2.45 | $2.51 | 88.80M |
| 11/5/2025 | $2.56 | $2.66 | $2.45 | $2.64 | 88.27M |