PLUG(PLUG)
PLUG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.38 | $3.43 | $3.22 | $3.31 | 60.09M |
| 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 |
| 5/1/2026 | $3.15 | $3.18 | $3.04 | $3.11 | 37.03M |
| 4/30/2026 | $3.42 | $3.42 | $3.04 | $3.13 | 96.52M |
| 4/29/2026 | $3.14 | $3.44 | $3.06 | $3.41 | 133.46M |
| 4/28/2026 | $3.00 | $3.08 | $2.95 | $3.03 | 37.52M |
| 4/27/2026 | $3.15 | $3.16 | $2.95 | $3.08 | 57.72M |
| 4/24/2026 | $3.20 | $3.38 | $3.09 | $3.14 | 76.96M |
| 4/23/2026 | $3.22 | $3.28 | $3.04 | $3.18 | 66.21M |
| 4/22/2026 | $3.20 | $3.21 | $3.09 | $3.19 | 60.24M |
| 4/21/2026 | $3.22 | $3.26 | $3.05 | $3.08 | 82.14M |
| 4/20/2026 | $2.73 | $3.23 | $2.72 | $3.22 | 112.24M |
| 4/17/2026 | $2.94 | $2.96 | $2.76 | $2.78 | 83.57M |
| 4/16/2026 | $2.95 | $2.97 | $2.78 | $2.86 | 57.51M |
| 4/15/2026 | $2.99 | $3.01 | $2.82 | $2.93 | 68.69M |
| 4/14/2026 | $2.92 | $3.01 | $2.87 | $2.94 | 86.05M |
| 4/13/2026 | $2.73 | $2.87 | $2.69 | $2.77 | 60.16M |
| 4/10/2026 | $2.80 | $2.90 | $2.73 | $2.74 | 60.96M |
| 4/9/2026 | $2.63 | $2.84 | $2.62 | $2.74 | 76.70M |
| 4/8/2026 | $2.70 | $2.77 | $2.59 | $2.65 | 68.38M |
| 4/7/2026 | $2.65 | $2.72 | $2.44 | $2.52 | 79.52M |
| 4/6/2026 | $2.47 | $2.75 | $2.45 | $2.69 | 99.21M |
| 4/2/2026 | $2.19 | $2.45 | $2.19 | $2.41 | 85.95M |
| 4/1/2026 | $2.28 | $2.32 | $2.21 | $2.25 | 39.42M |
| 3/31/2026 | $2.16 | $2.27 | $2.14 | $2.26 | 46.98M |
| 3/30/2026 | $2.19 | $2.25 | $2.11 | $2.14 | 50.76M |
| 3/27/2026 | $2.21 | $2.22 | $2.12 | $2.18 | 51.43M |
| 3/26/2026 | $2.22 | $2.41 | $2.22 | $2.25 | 58.19M |
| 3/25/2026 | $2.34 | $2.41 | $2.27 | $2.27 | 35.78M |
| 3/24/2026 | $2.26 | $2.33 | $2.22 | $2.29 | 60.59M |
| 3/23/2026 | $2.25 | $2.35 | $2.22 | $2.31 | 49.29M |
| 3/20/2026 | $2.41 | $2.45 | $2.20 | $2.23 | 104.49M |
| 3/19/2026 | $2.27 | $2.41 | $2.22 | $2.40 | 78.43M |
| 3/18/2026 | $2.30 | $2.41 | $2.25 | $2.32 | 84.28M |
| 3/17/2026 | $2.25 | $2.34 | $2.20 | $2.33 | 76.54M |
| 3/16/2026 | $2.19 | $2.31 | $2.19 | $2.24 | 85.05M |
| 3/13/2026 | $2.25 | $2.29 | $2.13 | $2.15 | 62.73M |
| 3/12/2026 | $2.20 | $2.32 | $2.16 | $2.21 | 85.75M |
| 3/11/2026 | $2.12 | $2.24 | $2.10 | $2.23 | 67.41M |
| 3/10/2026 | $2.19 | $2.26 | $2.11 | $2.12 | 65.74M |
| 3/9/2026 | $2.07 | $2.21 | $2.01 | $2.18 | 74.75M |
| 3/6/2026 | $2.25 | $2.32 | $2.09 | $2.13 | 73.36M |
| 3/5/2026 | $2.44 | $2.48 | $2.23 | $2.29 | 88.79M |
| 3/4/2026 | $2.25 | $2.50 | $2.24 | $2.48 | 129.66M |
| 3/3/2026 | $2.08 | $2.36 | $1.97 | $2.23 | 224.77M |
| 3/2/2026 | $1.72 | $1.85 | $1.72 | $1.81 | 113.82M |
| 2/27/2026 | $1.86 | $1.87 | $1.76 | $1.79 | 118.01M |
| 2/26/2026 | $1.86 | $1.92 | $1.82 | $1.91 | 111.22M |
| 2/25/2026 | $1.92 | $1.99 | $1.90 | $1.91 | 84.95M |
| 2/24/2026 | $1.84 | $1.97 | $1.81 | $1.91 | 85.13M |
| 2/23/2026 | $1.84 | $1.88 | $1.81 | $1.84 | 66.45M |
| 2/20/2026 | $1.88 | $1.96 | $1.83 | $1.87 | 85.15M |