Dark

PLUG
Plug Power Inc.
stock NASDAQ

At Close

Dec 4, 2025 4:00:11 PM EST

2.23USD0.000%(0.00)117,591,974

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 4, 2025 9:29:25 AM EST

2.23USD0.000%(0.00)426,381

After-hours

Dec 4, 2025 4:58:30 PM EST

2.24USD+0.444%(+0.01)196,866

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-04	2.24000	2.260000	2.15000	2.2300	0.000%	117,591,974	0.000%
2025-12-03	2.10000	2.250000	2.07000	2.2300	+5.687%	105,163,587	0.000%
2025-12-02	1.93000	2.190000	1.93000	2.1100	+9.896%	121,814,668	+5.687%
2025-12-01	1.95500	2.000000	1.89000	1.9200	-4.478%	81,349,646	+16.146%
2025-11-28	2.01000	2.050000	1.97000	2.0100	+1.515%	45,237,756	+10.945%
2025-11-26	1.97000	2.010000	1.92000	1.9800	+1.538%	87,108,657	+12.626%
2025-11-25	1.95000	1.990000	1.86000	1.9500	-0.510%	84,811,890	+14.359%
2025-11-24	2.02000	2.080000	1.91000	1.9600	-1.010%	113,647,669	+13.776%
2025-11-21	1.88000	1.990000	1.82000	1.9800	+4.762%	111,099,949	+12.626%
2025-11-20	1.96000	2.030000	1.86000	1.8900	-0.526%	104,077,232	+17.989%
2025-11-19	1.72500	1.940000	1.70000	1.9000	-11.215%	220,076,609	+17.368%
2025-11-18	2.00000	2.290000	1.99000	2.1400	+2.638%	172,279,242	+4.206%
2025-11-17	2.07000	2.190000	2.04000	2.0850	-7.127%	75,309,963	+6.954%
2025-11-14	2.36000	2.500000	2.24000	2.2450	-9.839%	85,369,249	-0.668%
2025-11-13	2.70000	2.730000	2.41000	2.4900	-8.791%	117,655,700	-10.442%
2025-11-12	2.53000	2.750000	2.49000	2.7300	+7.905%	176,852,242	-18.315%
2025-11-11	2.56000	2.730000	2.36000	2.5300	-1.172%	163,732,610	-11.858%
2025-11-10	2.92500	2.930000	2.47000	2.5600	-3.396%	188,225,720	-12.891%
2025-11-07	2.38000	2.700000	2.35000	2.6500	+5.578%	116,670,583	-15.849%
2025-11-06	2.66000	2.670000	2.45000	2.5100	-4.924%	88,794,853	-11.155%
2025-11-05	2.56000	2.655000	2.45000	2.6400	+4.762%	88,243,617	-15.530%
2025-11-04	2.60500	2.800000	2.51000	2.5200	-8.364%	99,955,618	-11.508%
2025-11-03	2.78000	2.830000	2.66000	2.7500	+2.230%	95,036,562	-18.909%
2025-10-31	2.65500	2.720000	2.56000	2.6900	+1.509%	94,504,616	-17.100%
2025-10-30	2.66000	2.740000	2.64000	2.6500	-3.986%	80,902,917	-15.849%
2025-10-29	2.82000	3.050000	2.70000	2.7600	-1.075%	132,136,010	-19.203%
2025-10-28	2.96000	2.960000	2.78000	2.7900	-5.743%	89,839,541	-20.072%
2025-10-27	3.11000	3.140000	2.88000	2.9600	+0.339%	96,119,230	-24.662%
2025-10-24	3.02000	3.060000	2.87000	2.9500	+2.431%	80,963,180	-24.407%
2025-10-23	3.04000	3.050000	2.86000	2.8800	-1.370%	63,200,054	-22.569%
2025-10-22	3.04000	3.110000	2.77000	2.9200	-6.410%	112,531,780	-23.630%
2025-10-21	3.38000	3.380000	3.05000	3.1200	-8.235%	112,660,302	-28.526%
2025-10-20	3.63500	3.650000	3.35000	3.4000	0.000%	112,436,923	-34.412%
2025-10-17	3.45000	3.590000	3.37000	3.4000	-2.299%	105,278,682	-34.412%
2025-10-16	3.87000	4.250000	3.46000	3.4800	-9.610%	187,451,264	-35.920%
2025-10-15	4.17000	4.250000	3.63770	3.8500	-4.938%	184,862,551	-42.078%
2025-10-14	3.71000	4.180000	3.58000	4.0500	+3.846%	198,218,251	-44.938%
2025-10-13	3.66500	4.070000	3.66000	3.9000	+14.035%	190,073,467	-42.821%
2025-10-10	3.80000	3.940000	3.40000	3.4200	-9.524%	165,046,429	-34.795%
2025-10-09	3.47000	3.810000	3.35000	3.7800	+3.420%	165,753,015	-41.005%
2025-10-08	3.62000	3.870000	3.52000	3.6550	-5.556%	149,089,355	-38.988%
2025-10-07	4.19000	4.315000	3.68000	3.8700	-6.295%	196,361,656	-42.377%
2025-10-06	4.50000	4.580000	3.84000	4.1300	+8.399%	403,037,233	-46.005%
2025-10-03	3.22000	3.950000	3.20000	3.8100	+34.629%	499,502,112	-41.470%
2025-10-02	2.94000	2.960000	2.76500	2.8300	-3.413%	122,159,878	-21.201%
2025-10-01	2.43000	2.940000	2.40000	2.9300	+25.751%	216,722,829	-23.891%
2025-09-30	2.23500	2.380000	2.19000	2.3300	+2.643%	71,197,372	-4.292%
2025-09-29	2.43000	2.460000	2.22000	2.2700	-4.219%	71,435,115	-1.762%
2025-09-26	2.42000	2.490000	2.30000	2.3700	+0.424%	95,458,513	-5.907%
2025-09-25	2.25000	2.390000	2.19000	2.3600	-1.667%	114,744,088	-5.508%
2025-09-24	2.47000	2.610000	2.34000	2.4000	-5.138%	170,039,105	-7.083%
2025-09-23	2.93000	3.159900	2.51000	2.5300	-4.528%	390,691,560	-11.858%
2025-09-22	2.19000	2.679700	2.09000	2.6500	+21.560%	209,591,504	-15.849%
2025-09-19	2.05000	2.300000	2.04500	2.1800	+3.810%	158,720,556	+2.294%
2025-09-18	2.05000	2.120000	1.93000	2.1000	+5.000%	127,708,000	+6.190%
2025-09-17	1.70000	2.020000	1.69000	2.0000	+19.048%	208,039,624	+11.500%
2025-09-16	1.59000	1.740000	1.55000	1.6800	+7.006%	70,119,489	+32.738%
2025-09-15	1.55500	1.580000	1.52000	1.5700	+3.289%	48,946,601	+42.038%
2025-09-12	1.52000	1.530000	1.48000	1.5200	+0.662%	27,171,339	+46.711%
2025-09-11	1.43000	1.560000	1.43000	1.5100	+4.861%	54,137,202	+47.682%
2025-09-10	1.44000	1.500000	1.41000	1.4400	+2.128%	38,959,437	+54.861%
2025-09-09	1.43500	1.440000	1.41000	1.4100	-2.083%	30,080,159	+58.156%
2025-09-08	1.47000	1.488800	1.43000	1.4400	-1.370%	31,627,533	+54.861%
2025-09-05	1.46000	1.510000	1.41000	1.4600	+1.389%	32,699,139	+52.740%
2025-09-04	1.49000	1.510000	1.44000	1.4400	-3.356%	33,974,339	+54.861%
2025-09-03	1.54000	1.550000	1.48000	1.4900	+0.676%	46,414,637	+49.664%
2025-09-02	1.51000	1.540000	1.46000	1.4800	-5.732%	45,846,479	+50.676%
2025-08-29	1.62000	1.635000	1.56000	1.5700	-3.681%	30,016,559	+42.038%
2025-08-28	1.63000	1.670000	1.61000	1.6300	+0.617%	26,794,203	+36.810%
2025-08-27	1.66000	1.660000	1.60000	1.6200	-1.818%	27,501,382	+37.654%
2025-08-26	1.67500	1.695000	1.63000	1.6500	-1.198%	38,146,346	+35.152%
2025-08-25	1.68000	1.720000	1.64000	1.6700	-0.595%	47,446,491	+33.533%
2025-08-22	1.54500	1.680000	1.54000	1.6800	+9.091%	61,455,457	+32.738%
2025-08-21	1.56000	1.570000	1.52000	1.5400	-1.282%	29,038,323	+44.805%
2025-08-20	1.57000	1.590000	1.50000	1.5600	-1.266%	41,272,361	+42.949%
2025-08-19	1.65000	1.665000	1.56000	1.5800	-4.819%	41,403,565	+41.139%
2025-08-18	1.72000	1.745000	1.63000	1.6600	-2.353%	55,075,351	+34.337%
2025-08-15	1.66000	1.730000	1.60000	1.7000	+3.030%	59,602,243	+31.176%
2025-08-14	1.61000	1.680000	1.58000	1.6500	-0.602%	37,505,869	+35.152%
2025-08-13	1.52000	1.720000	1.52000	1.6600	+7.792%	75,619,696	+34.337%
2025-08-12	1.56000	1.560000	1.43000	1.5400	-2.532%	74,301,919	+44.805%
2025-08-11	1.55000	1.620000	1.53000	1.5800	+4.636%	53,352,503	+41.139%
2025-08-08	1.54000	1.565000	1.50000	1.5100	0.000%	23,469,390	+47.682%
2025-08-07	1.50000	1.560000	1.46000	1.5100	+3.425%	30,629,229	+47.682%
2025-08-06	1.53000	1.540000	1.45000	1.4600	-5.195%	30,525,892	+52.740%
2025-08-05	1.47000	1.570000	1.45000	1.5400	+6.207%	35,634,296	+44.805%
2025-08-04	1.45000	1.480000	1.40000	1.4500	+3.571%	33,367,678	+53.793%
2025-08-01	1.42000	1.480000	1.39000	1.4000	-6.667%	55,834,744	+59.286%
2025-07-31	1.53000	1.580000	1.47000	1.5000	-3.226%	44,462,130	+48.667%
2025-07-30	1.60500	1.620000	1.54000	1.5500	-2.516%	33,632,964	+43.871%
2025-07-29	1.75000	1.760000	1.59000	1.5900	-10.169%	61,887,690	+40.252%
2025-07-28	1.88000	1.930000	1.73000	1.7700	-3.804%	68,785,022	+25.989%
2025-07-25	1.81000	1.870000	1.72000	1.8400	+3.955%	65,031,440	+21.196%
2025-07-24	1.81000	1.990000	1.74000	1.7700	-2.210%	102,908,916	+25.989%
2025-07-23	1.86500	1.910000	1.74000	1.8100	-1.630%	68,101,261	+23.204%
2025-07-22	1.83500	1.920000	1.75000	1.8400	+1.099%	76,057,330	+21.196%
2025-07-21	1.88000	2.030000	1.82000	1.8200	+1.676%	142,891,458	+22.527%
2025-07-18	1.68000	1.830000	1.67000	1.7900	+8.485%	102,719,996	+24.581%
2025-07-17	1.54000	1.690000	1.53000	1.6500	+8.553%	72,718,825	+35.152%
2025-07-16	1.55000	1.560000	1.46000	1.5200	-0.654%	46,961,517	+46.711%
2025-07-15	1.66000	1.680000	1.52000	1.5300	-2.548%	61,336,208	+45.752%
2025-07-14	1.65000	1.650000	1.50000	1.5700	-3.086%	61,823,319	+42.038%
2025-07-11	1.66000	1.690000	1.59000	1.6200	-3.571%	56,882,273	+37.654%
2025-07-10	1.76000	1.800000	1.65000	1.6800	-5.618%	88,659,770	+32.738%
2025-07-09	1.44500	1.850000	1.43460	1.7800	+25.352%	231,504,730	+25.281%
2025-07-08	1.39000	1.470000	1.39000	1.4200	+3.650%	50,271,506	+57.042%
2025-07-07	1.47500	1.510000	1.35000	1.3700	-6.803%	71,603,301	+62.774%
2025-07-03	1.42500	1.550000	1.39000	1.4700	+5.000%	81,632,177	+51.701%
2025-07-02	1.42000	1.490000	1.39000	1.4000	-0.709%	67,680,728	+59.286%
2025-07-01	1.45000	1.450000	1.34000	1.4100	-5.369%	94,951,011	+58.156%
2025-06-30	1.30000	1.570000	1.23500	1.4900	+28.448%	250,792,363	+49.664%
2025-06-27	1.23000	1.250000	1.13000	1.1600	-4.918%	60,434,653	+92.241%
2025-06-26	1.10500	1.270000	1.10000	1.2200	+11.927%	102,697,128	+82.787%
2025-06-25	1.18000	1.190000	1.09000	1.0900	-6.034%	50,442,199	+104.587%
2025-06-24	1.13000	1.200000	1.10000	1.1600	+6.422%	83,314,165	+92.241%
2025-06-23	1.08000	1.130000	1.03000	1.0900	-1.802%	52,652,044	+104.587%
2025-06-20	1.16500	1.190000	1.09000	1.1100	-2.632%	71,434,738	+100.901%
2025-06-18	1.11000	1.180000	1.11000	1.1400	+4.587%	51,273,226	+95.614%
2025-06-17	1.26000	1.270000	1.05000	1.0900	-16.794%	94,351,961	+104.587%
2025-06-16	1.33000	1.400000	1.28000	1.3100	+1.550%	60,215,441	+70.229%
2025-06-13	1.24500	1.340000	1.21000	1.2900	-0.769%	60,562,073	+72.868%
2025-06-12	1.36500	1.470000	1.29000	1.3000	-5.797%	93,595,332	+71.538%
2025-06-11	1.32000	1.520000	1.27000	1.3800	+7.812%	136,917,365	+61.594%
2025-06-10	1.41500	1.530000	1.26000	1.2800	+4.918%	214,223,487	+74.219%
2025-06-09	0.99830	1.265000	0.99000	1.2200	+25.877%	141,742,439	+82.787%
2025-06-06	0.89500	1.010000	0.89410	0.9692	+11.211%	190,219,038	+130.087%
2025-06-05	0.92000	0.926300	0.86100	0.8715	-6.210%	78,723,410	+155.881%
2025-06-04	0.91110	0.949690	0.89850	0.9292	+2.020%	83,844,028	+139.991%
2025-06-03	0.81000	0.958299	0.80850	0.9108	+10.494%	187,528,558	+144.840%
2025-06-02	0.85090	0.861600	0.81500	0.8243	-6.616%	134,725,064	+170.533%
2025-05-30	0.90000	0.934900	0.87000	0.8827	-4.717%	147,027,622	+152.634%
2025-05-29	0.94330	1.030000	0.90000	0.9264	-0.011%	156,525,804	+140.717%
2025-05-28	0.79070	0.950000	0.78510	0.9265	+16.820%	306,891,422	+140.691%
2025-05-27	0.79090	0.819800	0.77000	0.7931	+1.679%	119,716,754	+181.175%
2025-05-23	0.77730	0.814000	0.76200	0.7800	-2.488%	102,513,302	+185.897%
2025-05-22	0.75970	0.799900	0.74130	0.7999	+4.385%	118,325,047	+178.785%
2025-05-21	0.79000	0.814600	0.75300	0.7663	-7.115%	141,116,800	+191.009%
2025-05-20	0.79000	0.848000	0.75300	0.8250	+4.589%	166,916,939	+170.303%
2025-05-19	0.76350	0.830000	0.74400	0.7888	+2.123%	233,107,799	+182.708%
2025-05-16	0.71310	0.777000	0.69000	0.7724	+10.438%	272,111,925	+188.711%
2025-05-15	0.78350	0.784000	0.69880	0.6994	-10.938%	267,013,664	+218.845%
2025-05-14	0.82000	0.821500	0.76100	0.7853	-3.252%	177,767,344	+183.968%
2025-05-13	0.88000	0.883800	0.81000	0.8117	-10.170%	182,057,621	+174.732%
2025-05-12	0.91450	0.938000	0.86160	0.9036	+5.009%	177,123,106	+146.791%
2025-05-09	0.85020	0.890000	0.77000	0.8605	+1.188%	79,273,861	+159.152%
2025-05-08	0.79135	0.855100	0.78880	0.8504	+9.658%	114,438,360	+162.230%
2025-05-07	0.79570	0.799800	0.76400	0.7755	-1.561%	101,419,134	+187.556%
2025-05-06	0.80000	0.815000	0.76870	0.7878	-0.868%	101,440,128	+183.067%
2025-05-05	0.83920	0.840000	0.78800	0.7947	-5.741%	103,361,745	+180.609%
2025-05-02	0.87010	0.879700	0.83200	0.8431	-1.010%	102,534,856	+164.500%
2025-05-01	0.89890	0.912800	0.85000	0.8517	-2.395%	119,029,445	+161.829%
2025-04-30	0.92480	0.924800	0.84880	0.8726	-9.028%	162,686,515	+155.558%
2025-04-29	1.08000	1.110000	0.93010	0.9592	-5.961%	218,003,592	+132.485%
2025-04-28	1.00000	1.190000	0.98850	1.0200	+25.678%	221,992,687	+118.627%
2025-04-25	0.85400	0.854000	0.80100	0.8116	-4.360%	62,328,930	+174.766%
2025-04-24	0.85000	0.872000	0.82520	0.8486	+0.940%	53,649,550	+162.786%
2025-04-23	0.92090	0.929700	0.83300	0.8407	-3.887%	62,492,794	+165.255%
2025-04-22	0.81820	0.910000	0.81580	0.8747	+10.918%	113,829,333	+154.945%
2025-04-21	0.90600	0.906000	0.76000	0.7886	-12.407%	135,222,868	+182.780%
2025-04-17	0.92490	0.945900	0.86660	0.9003	-2.258%	129,028,825	+147.695%
2025-04-16	0.98620	1.010000	0.90000	0.9211	-7.890%	132,775,832	+142.102%
2025-04-15	1.05000	1.070000	0.97500	1.0000	-5.660%	105,081,846	+123.000%
2025-04-14	1.14500	1.170000	1.05000	1.0600	-6.195%	51,628,938	+110.377%
2025-04-11	1.13000	1.150000	1.11000	1.1300	+1.345%	21,007,947	+97.345%
2025-04-10	1.18000	1.180000	1.08000	1.1150	-7.851%	35,649,855	+100.000%
2025-04-09	1.13000	1.220000	1.11000	1.2100	+8.036%	43,922,809	+84.298%
2025-04-08	1.29000	1.299700	1.10000	1.1200	-10.040%	52,729,065	+99.107%
2025-04-07	1.15500	1.300000	1.15000	1.2450	+2.049%	43,192,497	+79.116%
2025-04-04	1.15000	1.240000	1.08010	1.2200	+0.826%	50,941,904	+82.787%
2025-04-03	1.25000	1.290000	1.20000	1.2100	-8.333%	50,021,652	+84.298%
2025-04-02	1.28000	1.350000	1.28000	1.3200	+0.763%	34,592,261	+68.939%
2025-04-01	1.35000	1.360000	1.28000	1.3100	-2.963%	57,727,513	+70.229%
2025-03-31	1.30000	1.360000	1.26000	1.3500	+0.746%	59,675,245	+65.185%
2025-03-28	1.45000	1.460000	1.33000	1.3400	-6.944%	72,106,551	+66.418%
2025-03-27	1.44000	1.470000	1.41000	1.4400	-1.370%	40,709,215	+54.861%
2025-03-26	1.53500	1.570000	1.44000	1.4600	-4.575%	56,333,136	+52.740%
2025-03-25	1.55000	1.630000	1.53000	1.5300	-0.649%	44,641,430	+45.752%
2025-03-24	1.55000	1.600000	1.54000	1.5400	+0.654%	49,580,279	+44.805%
2025-03-21	1.56000	1.590000	1.52000	1.5300	-3.774%	54,944,695	+45.752%
2025-03-20	1.56000	1.650000	1.55000	1.5900	+0.633%	64,686,907	+40.252%
2025-03-19	1.57000	1.675000	1.55000	1.5800	-2.469%	97,234,003	+41.139%
2025-03-18	1.70000	1.720000	1.61000	1.6200	-4.706%	60,573,206	+37.654%
2025-03-17	1.66000	1.720000	1.65000	1.7000	+2.410%	41,103,241	+31.176%
2025-03-14	1.65000	1.710000	1.62500	1.6600	+0.606%	48,668,740	+34.337%
2025-03-13	1.65500	1.750000	1.60000	1.6500	-0.602%	52,635,385	+35.152%
2025-03-12	1.71500	1.769400	1.64000	1.6600	-0.599%	73,464,939	+34.337%
2025-03-11	1.70000	1.760000	1.59000	1.6700	-2.339%	73,305,608	+33.533%
2025-03-10	1.72000	1.810000	1.67000	1.7100	-3.933%	66,739,206	+30.409%
2025-03-07	1.65000	1.810000	1.62000	1.7800	+7.879%	73,376,606	+25.281%
2025-03-06	1.64000	1.690000	1.58000	1.6500	-2.367%	53,397,457	+35.152%
2025-03-05	1.60000	1.700000	1.55000	1.6900	+4.321%	66,269,607	+31.953%
2025-03-04	1.38500	1.680000	1.37000	1.6200	+8.000%	96,448,321	+37.654%
2025-03-03	1.61000	1.640000	1.45000	1.5000	-6.832%	84,367,598	+48.667%
2025-02-28	1.59500	1.640000	1.55000	1.6100	-1.227%	56,417,066	+38.509%
2025-02-27	1.70000	1.700000	1.62000	1.6300	-2.976%	41,009,739	+36.810%
2025-02-26	1.60000	1.710000	1.59000	1.6800	+7.006%	57,609,300	+32.738%
2025-02-25	1.60000	1.630000	1.52000	1.5700	-1.258%	62,254,521	+42.038%
2025-02-24	1.66000	1.660000	1.53000	1.5900	-4.217%	80,341,744	+40.252%
2025-02-21	1.74000	1.740000	1.63000	1.6600	-5.143%	66,348,412	+34.337%
2025-02-20	1.77000	1.770000	1.68000	1.7500	-1.130%	51,751,693	+27.429%
2025-02-19	1.80000	1.840000	1.75000	1.7700	-2.210%	39,295,160	+25.989%
2025-02-18	1.76000	1.850000	1.72000	1.8100	+2.841%	59,462,766	+23.204%
2025-02-14	1.78000	1.800000	1.70000	1.7600	0.000%	40,531,766	+26.705%
2025-02-13	1.68000	1.800000	1.68000	1.7600	+6.667%	53,709,831	+26.705%
2025-02-12	1.62000	1.690000	1.57000	1.6500	+1.852%	53,228,260	+35.152%
2025-02-11	1.70000	1.700000	1.61000	1.6200	-5.814%	52,511,810	+37.654%
2025-02-10	1.86000	1.860000	1.65000	1.7200	-6.522%	70,311,096	+29.651%
2025-02-07	1.90500	1.930000	1.81000	1.8400	-3.665%	57,126,610	+21.196%
2025-02-06	1.90000	1.940000	1.87000	1.9100	+3.243%	38,673,848	+16.754%
2025-02-05	1.97000	2.000000	1.85000	1.8500	-5.128%	45,253,664	+20.541%
2025-02-04	1.89000	2.030000	1.86000	1.9500	+4.839%	71,577,194	+14.359%
2025-02-03	1.79000	1.960000	1.76000	1.8600	0.000%	50,166,391	+19.892%
2025-01-31	1.95000	1.980000	1.85000	1.8600	-3.125%	68,750,786	+19.892%
2025-01-30	1.90000	1.970000	1.84000	1.9200	+2.128%	53,211,260	+16.146%
2025-01-29	1.93990	1.940000	1.82000	1.8800	-4.082%	79,005,686	+18.617%
2025-01-28	1.96000	2.000000	1.88000	1.9600	+0.513%	71,387,811	+13.776%
2025-01-27	2.00000	2.035000	1.90000	1.9500	-6.250%	100,195,466	+14.359%
2025-01-24	2.11000	2.200000	2.07000	2.0800	-0.478%	76,261,076	+7.212%
2025-01-23	2.03000	2.115000	1.98000	2.0900	+2.956%	60,315,127	+6.699%
2025-01-22	2.27000	2.270000	2.02000	2.0300	-7.727%	64,650,307	+9.852%
2025-01-21	2.36000	2.390000	2.18000	2.2000	-9.836%	74,332,737	+1.364%
2025-01-17	2.72000	2.768800	2.40000	2.4400	-10.949%	95,887,595	-8.607%
2025-01-16	2.86500	2.970000	2.55000	2.7400	+1.107%	89,552,783	-18.613%
2025-01-15	2.86000	2.920000	2.66000	2.7100	+1.880%	69,123,875	-17.712%
2025-01-14	2.82000	3.000000	2.64490	2.6600	-1.845%	57,084,182	-16.165%
2025-01-13	2.84000	2.840000	2.63000	2.7100	-5.575%	58,939,011	-17.712%
2025-01-10	2.65000	2.990000	2.55000	2.8700	+7.491%	73,368,640	-22.300%
2025-01-08	2.79000	2.829900	2.56000	2.6700	-9.492%	68,349,838	-16.479%
2025-01-07	3.20000	3.320000	2.94000	2.9500	-6.349%	98,542,442	-24.407%
2025-01-06	2.85000	3.260000	2.73000	3.1500	+19.772%	143,736,742	-29.206%
2025-01-03	2.33000	2.640000	2.26000	2.6300	+12.876%	96,336,940	-15.209%
2025-01-02	2.19000	2.425000	2.18500	2.3300	+9.390%	71,311,469	-4.292%
2024-12-31	2.31000	2.320000	2.12000	2.1300	-6.579%	48,896,627	+4.695%
2024-12-30	2.32000	2.350000	2.21000	2.2800	-4.202%	39,232,984	-2.193%
2024-12-27	2.36000	2.520000	2.28000	2.3800	0.000%	61,109,663	-6.303%
2024-12-26	2.39000	2.430000	2.33000	2.3800	-1.653%	43,587,636	-6.303%
2024-12-24	2.45000	2.455000	2.30500	2.4200	-0.412%	31,541,923	-7.851%
2024-12-23	2.55000	2.635000	2.39000	2.4300	-5.078%	46,423,082	-8.230%
2024-12-20	2.23000	2.600000	2.22000	2.5600	+11.304%	81,121,371	-12.891%
2024-12-19	2.28000	2.320000	2.20000	2.3000	+3.604%	42,091,994	-3.043%
2024-12-18	2.44500	2.520000	2.18000	2.2200	-9.756%	57,906,819	+0.450%
2024-12-17	2.42000	2.560000	2.34000	2.4600	+0.408%	37,810,628	-9.350%
2024-12-16	2.43000	2.490000	2.31000	2.4500	+0.823%	41,604,801	-8.980%
2024-12-13	2.39000	2.450000	2.28000	2.4300	+1.250%	31,097,812	-8.230%
2024-12-12	2.45000	2.520000	2.37000	2.4000	-4.000%	27,419,774	-7.083%
2024-12-11	2.54000	2.589100	2.38000	2.5000	-0.398%	34,565,315	-10.800%
2024-12-10	2.71000	2.720000	2.48000	2.5100	-5.993%	49,763,192	-11.155%
2024-12-09	2.43000	2.860000	2.43000	2.6700	+12.185%	107,286,245	-16.479%
2024-12-06	2.49000	2.580000	2.34000	2.3800	-2.857%	77,922,579	-6.303%
2024-12-05	2.10000	2.560000	2.06000	2.4500	+15.023%	171,540,530	-8.980%
2024-12-04	2.08000	2.130000	1.96000	2.1300	+5.446%	94,477,199	+4.695%
2024-12-03	2.23000	2.250000	2.00000	2.0200	-12.174%	90,727,675	+10.396%
2024-12-02	2.30000	2.440000	2.24000	2.3000	+2.679%	83,749,858	-3.043%
2024-11-29	2.18000	2.280000	2.15500	2.2400	+5.164%	43,930,484	-0.446%
2024-11-27	2.08000	2.295000	2.07500	2.1300	+2.899%	54,098,851	+4.695%
2024-11-26	2.17000	2.210000	2.04000	2.0700	-5.909%	45,432,934	+7.729%
2024-11-25	1.95000	2.250000	1.95000	2.2000	+14.583%	106,625,548	+1.364%
2024-11-22	1.89000	1.980000	1.88000	1.9200	+1.587%	46,651,224	+16.146%
2024-11-21	1.90000	1.960000	1.88000	1.8900	-1.563%	43,176,984	+17.989%
2024-11-20	1.92000	2.010000	1.87500	1.9200	0.000%	64,024,752	+16.146%
2024-11-19	1.95000	2.040000	1.90000	1.9200	-3.518%	51,068,163	+16.146%
2024-11-18	1.89000	2.050000	1.82000	1.9900	+6.417%	64,306,994	+12.060%
2024-11-15	2.00000	2.020000	1.85000	1.8700	-5.076%	59,265,154	+19.251%
2024-11-14	1.95000	2.070000	1.86000	1.9700	0.000%	80,569,697	+13.198%
2024-11-13	1.92000	2.100000	1.91000	1.9700	+3.141%	64,248,533	+13.198%
2024-11-12	1.94000	1.980000	1.79000	1.9100	-4.020%	71,974,095	+16.754%
2024-11-11	2.05000	2.070000	1.92000	1.9900	-3.398%	60,352,302	+12.060%
2024-11-08	2.05000	2.080000	1.95000	2.0600	+0.980%	64,079,553	+8.252%
2024-11-07	2.04000	2.069900	1.97010	2.0400	+3.553%	52,348,973	+9.314%
2024-11-06	2.11000	2.200000	1.88000	1.9700	-21.825%	117,078,003	+13.198%
2024-11-05	2.39500	2.620000	2.36500	2.5200	+0.398%	81,315,643	-11.508%
2024-11-04	2.11000	2.540000	2.10000	2.5100	+20.096%	116,412,383	-11.155%
2024-11-01	1.99000	2.190000	1.97000	2.0900	+6.633%	50,877,646	+6.699%
2024-10-31	2.00000	2.010000	1.94000	1.9600	-2.488%	45,073,975	+13.776%
2024-10-30	2.08000	2.140000	1.99000	2.0100	-5.634%	54,740,806	+10.945%
2024-10-29	2.22000	2.240000	2.08000	2.1300	-4.911%	40,806,067	+4.695%
2024-10-28	2.18000	2.270000	2.15000	2.2400	+4.186%	31,413,577	-0.446%
2024-10-25	2.14000	2.270000	2.12000	2.1500	+0.939%	44,416,554	+3.721%
2024-10-24	2.10000	2.180000	2.06000	2.1300	+2.404%	35,813,141	+4.695%
2024-10-23	2.18100	2.190000	2.05000	2.0800	-6.306%	42,642,622	+7.212%
2024-10-22	2.35000	2.420000	2.21000	2.2200	-6.329%	45,518,490	+0.450%
2024-10-21	2.22000	2.370000	2.20000	2.3700	+5.804%	52,420,692	-5.907%
2024-10-18	2.04000	2.250000	2.04000	2.2400	+9.804%	49,924,927	-0.446%
2024-10-17	2.06000	2.065000	2.01000	2.0400	-1.449%	30,751,787	+9.314%
2024-10-16	2.10000	2.140000	2.05000	2.0700	+0.485%	36,441,747	+7.729%
2024-10-15	2.06000	2.130000	2.03000	2.0600	-0.962%	30,757,183	+8.252%
2024-10-14	2.10000	2.120000	2.04000	2.0800	-1.887%	25,362,477	+7.212%
2024-10-11	1.96000	2.130000	1.94025	2.1200	+7.614%	35,714,880	+5.189%
2024-10-10	2.02000	2.030000	1.95000	1.9700	-3.431%	30,012,554	+13.198%
2024-10-09	2.07000	2.110000	2.01000	2.0400	-0.971%	35,789,378	+9.314%
2024-10-08	2.21000	2.247500	2.05000	2.0600	-8.444%	42,549,884	+8.252%
2024-10-07	2.14000	2.250000	2.07000	2.2500	+4.651%	37,871,791	-0.889%
2024-10-04	2.10000	2.190000	2.10000	2.1500	+4.369%	33,693,095	+3.721%
2024-10-03	2.13000	2.155000	2.03000	2.0600	-4.630%	30,779,388	+8.252%
2024-10-02	2.07000	2.170000	2.01000	2.1600	+4.854%	34,817,856	+3.241%
2024-10-01	2.25000	2.260000	2.04000	2.0600	-8.850%	42,993,141	+8.252%
2024-09-30	2.25000	2.300000	2.20000	2.2600	-0.877%	42,336,062	-1.327%
2024-09-27	2.10000	2.290000	2.10000	2.2800	+10.680%	63,827,753	-2.193%
2024-09-26	1.98000	2.105000	1.98000	2.0600	+5.641%	40,120,340	+8.252%
2024-09-25	2.09000	2.110000	1.94000	1.9500	-6.250%	36,233,267	+14.359%
2024-09-24	2.02000	2.100000	2.00000	2.0800	+4.000%	34,092,117	+7.212%
2024-09-23	1.94000	2.050000	1.92000	2.0000	+3.093%	30,420,719	+11.500%
2024-09-20	2.03000	2.040000	1.87000	1.9400	-5.825%	74,154,028	+14.948%
2024-09-19	2.21000	2.260000	2.03000	2.0600	-1.905%	47,743,001	+8.252%
2024-09-18	2.11000	2.290000	2.04000	2.1000	+0.478%	67,010,768	+6.190%
2024-09-17	1.97000	2.195000	1.97000	2.0900	+6.091%	52,476,847	+6.699%
2024-09-16	1.98000	2.000000	1.88000	1.9700	+0.510%	25,200,275	+13.198%
2024-09-13	1.95000	2.030000	1.93000	1.9600	+1.031%	29,137,308	+13.776%
2024-09-12	1.93000	1.970000	1.89000	1.9400	0.000%	30,091,426	+14.948%
2024-09-11	1.92000	2.000000	1.81000	1.9400	+3.191%	41,349,369	+14.948%
2024-09-10	1.73000	1.900000	1.64000	1.8800	+9.942%	37,907,201	+18.617%
2024-09-09	1.63000	1.777300	1.61000	1.7100	+6.211%	30,886,218	+30.409%
2024-09-06	1.72000	1.725000	1.60000	1.6100	-5.848%	29,492,276	+38.509%
2024-09-05	1.77000	1.780000	1.71000	1.7100	-1.724%	23,891,355	+30.409%
2024-09-04	1.74000	1.800000	1.71000	1.7400	-0.571%	23,016,390	+28.161%
2024-09-03	1.86500	1.870000	1.73000	1.7500	-6.915%	34,746,247	+27.429%
2024-08-30	1.96000	1.990000	1.86000	1.8800	-3.093%	32,319,461	+18.617%
2024-08-29	1.97000	2.020000	1.91000	1.9400	0.000%	27,478,683	+14.948%
2024-08-28	2.05000	2.070000	1.92000	1.9400	-6.280%	30,445,859	+14.948%
2024-08-27	2.12000	2.125000	2.05000	2.0700	-3.721%	23,307,942	+7.729%
2024-08-26	2.23000	2.260000	2.14000	2.1500	-2.273%	25,495,517	+3.721%
2024-08-23	2.13000	2.250000	2.13000	2.2000	+3.774%	32,625,393	+1.364%
2024-08-22	2.20000	2.230000	2.12000	2.1200	-3.636%	25,420,906	+5.189%
2024-08-21	2.13000	2.210000	2.12000	2.2000	+3.286%	27,686,626	+1.364%
2024-08-20	2.24000	2.290000	2.12000	2.1300	-6.987%	29,583,717	+4.695%
2024-08-19	2.23000	2.350000	2.21500	2.2900	+3.620%	37,531,833	-2.620%
2024-08-16	2.11000	2.260000	2.10000	2.2100	+4.245%	29,140,885	+0.905%
2024-08-15	2.07000	2.150000	2.03000	2.1200	+4.950%	35,855,714	+5.189%
2024-08-14	2.15000	2.190000	2.00000	2.0200	-5.607%	34,984,359	+10.396%
2024-08-13	1.98000	2.195000	1.95000	2.1400	+9.744%	42,990,802	+4.206%
2024-08-12	2.00000	2.010000	1.91000	1.9500	-1.015%	21,540,600	+14.359%
2024-08-09	2.06000	2.070000	1.95000	1.9700	-5.288%	37,000,227	+13.198%
2024-08-08	1.98000	2.135000	1.93000	2.0800	0.000%	55,705,920	+7.212%
2024-08-07	2.18000	2.290000	2.08000	2.0800	-3.256%	45,261,958	+7.212%
2024-08-06	2.25000	2.250000	2.10000	2.1500	-2.715%	37,528,034	+3.721%
2024-08-05	1.97000	2.250000	1.95000	2.2100	+2.315%	45,707,001	+0.905%
2024-08-02	2.27000	2.270000	2.14000	2.1600	-6.897%	47,385,105	+3.241%
2024-08-01	2.47000	2.528000	2.30000	2.3200	-6.073%	38,955,928	-3.879%
2024-07-31	2.41000	2.560000	2.38000	2.4700	+2.917%	44,543,671	-9.717%
2024-07-30	2.36000	2.470000	2.27000	2.4000	0.000%	50,431,699	-7.083%
2024-07-29	2.51000	2.510000	2.32000	2.4000	-3.614%	42,024,646	-7.083%
2024-07-26	2.38000	2.530000	2.37000	2.4900	+6.867%	45,122,778	-10.442%
2024-07-25	2.41010	2.470000	2.31000	2.3300	-4.115%	41,746,093	-4.292%
2024-07-24	2.48000	2.570000	2.41000	2.4300	-2.410%	39,021,711	-8.230%
2024-07-23	2.49000	2.530000	2.45000	2.4900	-0.400%	32,859,844	-10.442%
2024-07-22	2.60000	2.610000	2.43000	2.5000	-0.596%	34,787,191	-10.800%
2024-07-19	2.47000	2.580000	2.41000	2.5150	-13.870%	87,459,170	-11.332%
2024-07-18	3.10000	3.225000	2.91000	2.9200	-4.419%	36,923,138	-23.630%
2024-07-17	3.20010	3.335000	3.00000	3.0550	-8.533%	42,454,641	-27.005%
2024-07-16	3.21000	3.340000	3.08000	3.3400	+4.050%	50,509,517	-33.234%
2024-07-15	2.97500	3.230000	2.83000	3.2100	+4.560%	60,456,934	-30.530%
2024-07-12	3.05000	3.140000	2.97000	3.0700	+4.778%	46,069,386	-27.362%
2024-07-11	2.80000	2.950000	2.76000	2.9300	+8.922%	43,149,110	-23.891%
2024-07-10	2.60000	2.720000	2.55000	2.6900	+4.669%	30,387,959	-17.100%
2024-07-09	2.65000	2.670000	2.51000	2.5700	-2.652%	24,168,603	-13.230%
2024-07-08	2.63000	2.710000	2.55000	2.6400	+1.931%	25,735,532	-15.530%
2024-07-05	2.47000	2.620000	2.43000	2.5900	+4.858%	29,326,243	-13.900%
2024-07-03	2.30000	2.530000	2.29000	2.4700	+8.811%	41,155,332	-9.717%
2024-07-02	2.31000	2.350000	2.21000	2.2700	-0.439%	29,332,974	-1.762%
2024-07-01	2.34500	2.400000	2.26000	2.2800	-2.146%	30,294,322	-2.193%
2024-06-28	2.59000	2.630000	2.31000	2.3300	-5.285%	120,719,380	-4.292%
2024-06-27	2.48000	2.510000	2.41000	2.4600	+0.408%	27,279,255	-9.350%
2024-06-26	2.37000	2.460000	2.35000	2.4500	+3.814%	21,088,017	-8.980%
2024-06-25	2.50000	2.530000	2.35000	2.3600	-3.673%	33,681,880	-5.508%
2024-06-24	2.43000	2.470000	2.33000	2.4500	+1.660%	25,796,474	-8.980%
2024-06-21	2.55000	2.560000	2.40000	2.4100	-4.931%	39,873,510	-7.469%
2024-06-20	2.65000	2.660000	2.52000	2.5350	-3.977%	24,666,309	-12.032%
2024-06-18	2.71000	2.720000	2.62000	2.6400	-2.941%	22,199,174	-15.530%
2024-06-17	2.71000	2.750000	2.63000	2.7200	+0.741%	18,661,675	-18.015%
2024-06-14	2.82000	2.840000	2.69000	2.7000	-4.930%	20,660,650	-17.407%

document.getElementById("qjXSDm").onerror = function(){this.style.display='none';}; .dark-mode .c6jPTy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c6jPTy{ color: #333333; background-color: white; border: 2px solid #333333; }PLUGPlug Power Inc.stock NASDAQ

PLUG
Plug Power Inc.
stock NASDAQ