Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2026	2.250	2.290	2.130	2.150	62,734,116	-0.06(-2.71%)
Mar 12, 2026	2.200	2.320	2.160	2.210	85,716,128	-0.02(-0.90%)
Mar 11, 2026	2.120	2.240	2.100	2.230	67,320,968	+0.11(+5.19%)
Mar 10, 2026	2.190	2.260	2.110	2.120	65,668,212	-0.06(-2.75%)
Mar 09, 2026	2.070	2.210	2.010	2.180	74,668,256	+0.05(+2.35%)
Mar 06, 2026	2.250	2.320	2.090	2.130	73,364,544	-0.16(-6.99%)
Mar 05, 2026	2.430	2.480	2.230	2.290	88,491,552	-0.19(-7.66%)
Mar 04, 2026	2.250	2.500	2.240	2.480	129,260,512	+0.25(+11.21%)
Mar 03, 2026	2.080	2.360	1.970	2.230	224,424,176	+0.42(+23.20%)
Mar 02, 2026	1.720	1.850	1.715	1.810	113,182,424	+0.02(+1.12%)
Feb 27, 2026	1.860	1.870	1.760	1.790	118,005,256	-0.12(-6.28%)
Feb 26, 2026	1.860	1.920	1.820	1.910	111,001,936	+0.00(+0.00%)
Feb 25, 2026	1.920	1.987	1.900	1.910	84,723,360	+0.00(+0.00%)
Feb 24, 2026	1.840	1.970	1.810	1.910	85,094,184	+0.07(+3.80%)
Feb 23, 2026	1.840	1.880	1.810	1.840	66,413,824	-0.03(-1.60%)
Feb 20, 2026	1.880	1.960	1.830	1.870	85,147,168	-0.04(-2.09%)
Feb 19, 2026	1.840	1.920	1.820	1.910	75,933,720	+0.05(+2.69%)
Feb 18, 2026	1.820	1.920	1.800	1.860	76,049,880	+0.04(+2.20%)
Feb 17, 2026	1.850	1.870	1.800	1.820	72,867,080	-0.07(-3.70%)
Feb 13, 2026	1.850	1.940	1.820	1.890	84,314,128	+0.07(+3.85%)
Feb 12, 2026	1.970	1.980	1.810	1.820	106,884,896	-0.14(-7.14%)
Feb 11, 2026	2.070	2.090	1.950	1.960	92,246,576	-0.08(-3.92%)
Feb 10, 2026	2.110	2.170	2.040	2.040	82,506,352	-0.06(-2.86%)
Feb 09, 2026	2.050	2.130	2.010	2.100	87,455,056	+0.02(+1.20%)
Feb 06, 2026	1.940	2.100	1.920	2.075	109,056,624	+0.22(+11.56%)
Feb 05, 2026	1.980	2.000	1.840	1.860	115,338,416	-0.19(-9.27%)
Feb 04, 2026	2.170	2.210	1.970	2.050	121,832,008	-0.08(-3.76%)
Feb 03, 2026	2.120	2.160	2.020	2.130	101,160,328	+0.05(+2.40%)
Feb 02, 2026	2.120	2.160	2.034	2.080	74,624,912	-0.04(-1.65%)
Jan 30, 2026	2.280	2.375	2.100	2.115	137,884,432	-0.22(-9.62%)
Jan 29, 2026	2.410	2.430	2.295	2.340	99,175,896	-0.11(-4.49%)
Jan 28, 2026	2.445	2.620	2.400	2.450	121,406,976	+0.04(+1.66%)
Jan 27, 2026	2.310	2.460	2.260	2.410	94,658,560	+0.11(+4.78%)
Jan 26, 2026	2.470	2.500	2.270	2.300	102,847,976	-0.20(-8.00%)
Jan 23, 2026	2.640	2.660	2.450	2.500	108,130,224	-0.09(-3.47%)
Jan 22, 2026	2.250	2.610	2.240	2.590	184,623,456	+0.37(+16.67%)
Jan 21, 2026	2.350	2.510	2.120	2.220	135,349,216	-0.09(-3.90%)
Jan 20, 2026	2.290	2.370	2.230	2.310	112,104,688	-0.05(-2.12%)
Jan 16, 2026	2.290	2.420	2.210	2.360	118,050,856	+0.10(+4.42%)
Jan 15, 2026	2.350	2.410	2.250	2.260	72,223,016	-0.09(-3.83%)
Jan 14, 2026	2.280	2.380	2.245	2.350	81,218,736	+0.07(+3.07%)
Jan 13, 2026	2.320	2.388	2.250	2.280	81,196,600	+0.00(+0.00%)
Jan 12, 2026	2.160	2.410	2.140	2.280	98,942,280	+0.09(+4.11%)
Jan 09, 2026	2.295	2.325	2.140	2.190	114,013,792	-0.13(-5.60%)
Jan 08, 2026	2.300	2.395	2.260	2.320	87,422,680	+0.04(+1.75%)
Jan 07, 2026	2.410	2.430	2.240	2.280	81,289,248	-0.11(-4.60%)
Jan 06, 2026	2.390	2.510	2.290	2.390	106,326,328	+0.02(+0.84%)
Jan 05, 2026	2.280	2.420	2.240	2.370	111,910,952	+0.14(+6.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Plug Power, Inc. - Common Stock (NQ:PLUG)

Historical Prices

Popular Pages