Plug Power Inc.
2.66
0.06 (2.21%)
At close: Jan 15, 2025, 5:04 PM

PLUN.F Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 2.64 2.91 2.57 2.57 -0.10 -3.75% 228,115
Jan 13, 2025 2.79 2.83 2.59 2.67 -0.12 -4.30% 197,608
Jan 10, 2025 2.62 2.91 2.49 2.79 0.17 6.49% 420,116
Jan 9, 2025 2.58 2.65 2.51 2.62 0.02 0.77% 88,136
Jan 8, 2025 2.86 2.94 2.49 2.60 -0.26 -9.09% 375,618
Jan 7, 2025 3.06 3.30 2.85 2.86 -0.17 -5.61% 643,824
Jan 6, 2025 2.55 3.12 2.50 3.03 0.49 19.29% 536,893
Jan 3, 2025 2.26 2.56 2.21 2.54 0.29 12.89% 185,240
Jan 2, 2025 2.09 2.36 2.09 2.25 0.00 0.00% 236,574
Dec 30, 2024 2.26 2.29 2.25 2.25 -0.03 -1.32% 28,225
Dec 27, 2024 2.29 2.42 2.19 2.28 -0.06 -2.56% 131,257
Dec 23, 2024 2.47 2.52 2.31 2.34 -0.11 -4.49% 97,583
Dec 20, 2024 2.20 2.48 2.06 2.45 0.24 10.86% 290,539
Dec 19, 2024 2.15 2.24 2.12 2.21 0.05 2.31% 206,897
Dec 18, 2024 2.33 2.40 2.11 2.16 -0.17 -7.30% 167,251
Dec 17, 2024 2.32 2.42 2.23 2.33 -0.02 -0.85% 138,186
Dec 16, 2024 2.30 2.37 2.21 2.35 0.03 1.29% 86,558
Dec 13, 2024 2.29 2.33 2.17 2.32 0.02 0.87% 98,116
Dec 12, 2024 2.38 2.40 2.27 2.30 -0.09 -3.77% 72,579
Dec 11, 2024 2.40 2.49 2.27 2.39 -0.01 -0.42% 236,882
Dec 10, 2024 2.54 2.62 2.35 2.40 -0.13 -5.14% 278,761
Dec 9, 2024 2.23 2.70 2.23 2.53 0.28 12.44% 515,408
Dec 6, 2024 2.29 2.44 2.21 2.25 -0.05 -2.17% 392,460
Dec 5, 2024 1.99 2.41 1.95 2.30 0.28 13.86% 599,779
Dec 4, 2024 1.96 2.02 1.87 2.02 0.10 5.21% 190,827
Dec 3, 2024 2.16 2.22 1.90 1.92 -0.26 -11.93% 271,070
Dec 2, 2024 2.17 2.32 2.12 2.18 0.09 4.31% 259,837
Nov 29, 2024 2.02 2.16 2.00 2.09 0.05 2.45% 199,009
Nov 28, 2024 2.03 2.05 1.99 2.04 0.01 0.49% 19,243
Nov 27, 2024 1.97 2.17 1.95 2.03 0.05 2.53% 123,239
Nov 26, 2024 2.09 2.11 1.95 1.98 -0.12 -5.71% 114,685
Nov 25, 2024 1.85 2.14 1.82 2.10 0.27 14.75% 518,513
Nov 22, 2024 1.79 1.89 1.79 1.83 0.01 0.55% 182,672
Nov 21, 2024 1.79 1.86 1.79 1.82 0.00 0.00% 91,028
Nov 20, 2024 1.79 1.91 1.78 1.82 0.00 0.00% 245,316
Nov 19, 2024 1.89 1.92 1.79 1.82 -0.06 -3.19% 130,941
Nov 18, 2024 1.79 1.92 1.72 1.88 0.09 5.03% 336,898
Nov 15, 2024 1.85 1.90 1.75 1.79 -0.07 -3.76% 183,880
Nov 14, 2024 1.84 1.95 1.76 1.86 -0.02 -1.06% 366,297
Nov 13, 2024 1.77 1.97 1.75 1.88 0.08 4.44% 328,664
Nov 12, 2024 1.85 1.90 1.69 1.80 -0.06 -3.23% 322,954
Nov 11, 2024 1.89 1.94 1.81 1.86 -0.06 -3.12% 208,834
Nov 8, 2024 1.86 1.93 1.82 1.92 0.04 2.13% 196,467
Nov 7, 2024 1.81 1.92 1.81 1.88 0.04 2.17% 243,641
Nov 6, 2024 2.12 2.13 1.75 1.84 -0.47 -20.35% 729,124
Nov 5, 2024 2.29 2.41 2.15 2.31 0.00 0.00% 312,344
Nov 4, 2024 1.92 2.34 1.90 2.31 0.38 19.69% 523,395
Nov 1, 2024 1.84 2.02 1.80 1.93 0.10 5.46% 221,750
Oct 31, 2024 1.84 1.88 1.78 1.83 -0.04 -2.14% 165,180
Oct 30, 2024 1.95 1.97 1.82 1.87 -0.10 -5.08% 283,424

Create Price Alert on PLUN.F

Your price alert will notify you when the stock price is above 2.66.

Add to Watchlist