PLUG(PLUG)
PLUG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $2.15 | $2.16 | $2.01 | $2.06 | 38.02M |
| 7/30/2026 | $1.96 | $2.09 | $1.95 | $2.09 | 51.84M |
| 7/29/2026 | $1.96 | $2.01 | $1.86 | $1.90 | 61.19M |
| 7/28/2026 | $2.01 | $2.06 | $1.95 | $1.96 | 83.75M |
| 7/27/2026 | $2.10 | $2.15 | $2.03 | $2.06 | 58.70M |
| 7/24/2026 | $2.19 | $2.20 | $2.07 | $2.09 | 37.38M |
| 7/23/2026 | $2.20 | $2.28 | $2.17 | $2.19 | 32.27M |
| 7/22/2026 | $2.24 | $2.34 | $2.22 | $2.23 | 27.63M |
| 7/21/2026 | $2.17 | $2.30 | $2.15 | $2.27 | 39.90M |
| 7/20/2026 | $2.19 | $2.20 | $2.10 | $2.13 | 36.52M |
| 7/17/2026 | $2.09 | $2.26 | $2.08 | $2.17 | 56.93M |
| 7/16/2026 | $2.15 | $2.21 | $2.08 | $2.15 | 67.89M |
| 7/15/2026 | $2.28 | $2.35 | $2.13 | $2.21 | 45.38M |
| 7/14/2026 | $2.25 | $2.36 | $2.22 | $2.27 | 42.87M |
| 7/13/2026 | $2.20 | $2.26 | $2.13 | $2.17 | 35.49M |
| 7/10/2026 | $2.36 | $2.37 | $2.20 | $2.23 | 53.81M |
| 7/9/2026 | $2.51 | $2.51 | $2.36 | $2.38 | 36.81M |
| 7/8/2026 | $2.41 | $2.51 | $2.36 | $2.46 | 43.80M |
| 7/7/2026 | $2.64 | $2.65 | $2.42 | $2.48 | 67.03M |
| 7/6/2026 | $2.62 | $2.74 | $2.58 | $2.64 | 46.81M |
| 7/2/2026 | $2.68 | $2.80 | $2.51 | $2.64 | 60.80M |
| 7/1/2026 | $2.66 | $2.82 | $2.63 | $2.64 | 49.49M |
| 6/30/2026 | $2.59 | $2.79 | $2.56 | $2.71 | 55.85M |
| 6/29/2026 | $2.57 | $2.65 | $2.47 | $2.59 | 44.63M |
| 6/26/2026 | $2.50 | $2.58 | $2.47 | $2.54 | 95.67M |
| 6/25/2026 | $2.65 | $2.68 | $2.50 | $2.57 | 47.17M |
| 6/24/2026 | $2.71 | $2.71 | $2.58 | $2.61 | 53.34M |
| 6/23/2026 | $2.66 | $2.83 | $2.62 | $2.71 | 49.24M |
| 6/22/2026 | $2.81 | $2.91 | $2.75 | $2.79 | 35.92M |
| 6/18/2026 | $2.73 | $2.86 | $2.64 | $2.85 | 66.37M |
| 6/17/2026 | $2.72 | $2.89 | $2.65 | $2.65 | 79.49M |
| 6/16/2026 | $2.74 | $2.89 | $2.69 | $2.71 | 43.65M |
| 6/15/2026 | $2.89 | $2.98 | $2.78 | $2.80 | 39.70M |
| 6/12/2026 | $2.85 | $2.85 | $2.69 | $2.76 | 49.73M |
| 6/11/2026 | $2.86 | $2.89 | $2.74 | $2.83 | 46.57M |
| 6/10/2026 | $2.88 | $2.96 | $2.85 | $2.86 | 43.47M |
| 6/9/2026 | $3.22 | $3.26 | $2.82 | $2.91 | 70.11M |
| 6/8/2026 | $3.32 | $3.34 | $3.17 | $3.19 | 45.18M |
| 6/5/2026 | $3.50 | $3.50 | $3.15 | $3.22 | 79.38M |
| 6/4/2026 | $3.58 | $3.72 | $3.50 | $3.60 | 54.03M |
| 6/3/2026 | $3.99 | $3.99 | $3.69 | $3.69 | 73.37M |
| 6/2/2026 | $3.93 | $4.33 | $3.85 | $4.09 | 82.10M |
| 6/1/2026 | $3.90 | $4.06 | $3.80 | $3.94 | 64.93M |
| 5/29/2026 | $4.14 | $4.14 | $3.85 | $3.95 | 68.13M |
| 5/28/2026 | $4.08 | $4.31 | $4.03 | $4.12 | 91.76M |
| 5/27/2026 | $3.81 | $4.22 | $3.75 | $4.14 | 110.54M |
| 5/26/2026 | $3.82 | $4.03 | $3.68 | $3.84 | 112.10M |
| 5/22/2026 | $3.76 | $3.92 | $3.69 | $3.78 | 71.43M |
| 5/21/2026 | $3.26 | $3.88 | $3.25 | $3.78 | 115.55M |
| 5/20/2026 | $3.38 | $3.43 | $3.22 | $3.31 | 60.54M |
| 5/19/2026 | $3.39 | $3.45 | $3.21 | $3.31 | 45.63M |
| 5/18/2026 | $3.80 | $3.81 | $3.32 | $3.45 | 86.37M |
| 5/15/2026 | $3.65 | $3.99 | $3.57 | $3.78 | 97.57M |
| 5/14/2026 | $3.85 | $3.92 | $3.69 | $3.79 | 91.73M |
| 5/13/2026 | $3.60 | $4.11 | $3.41 | $3.96 | 163.40M |
| 5/12/2026 | $3.77 | $3.89 | $3.46 | $3.56 | 196.97M |
| 5/11/2026 | $3.10 | $3.64 | $3.05 | $3.52 | 175.29M |
| 5/8/2026 | $3.15 | $3.21 | $3.05 | $3.12 | 45.82M |
| 5/7/2026 | $3.27 | $3.28 | $3.06 | $3.13 | 79.48M |
| 5/6/2026 | $3.33 | $3.35 | $3.22 | $3.31 | 59.64M |
| 5/5/2026 | $3.15 | $3.40 | $3.14 | $3.32 | 67.73M |
| 5/4/2026 | $3.09 | $3.23 | $3.07 | $3.13 | 50.64M |