NasdaqCM - Nasdaq Real Time Price • USD
Plug Power Inc. (PLUG)
As of 10:55 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 2.3500 | 2.3750 | 2.2500 | 2.3050 | 2.3050 | 13,014,696 |
| Apr 24, 2024 | 2.6600 | 2.6800 | 2.3900 | 2.4100 | 2.4100 | 37,788,500 |
| Apr 23, 2024 | 2.5900 | 2.7400 | 2.5300 | 2.5900 | 2.5900 | 33,586,200 |
| Apr 22, 2024 | 2.5800 | 2.6000 | 2.4500 | 2.4900 | 2.4900 | 23,375,400 |
| Apr 19, 2024 | 2.6500 | 2.7300 | 2.5400 | 2.5700 | 2.5700 | 32,144,300 |
| Apr 18, 2024 | 2.7400 | 2.7900 | 2.6200 | 2.7100 | 2.7100 | 25,401,100 |
| Apr 17, 2024 | 2.7200 | 2.8200 | 2.6600 | 2.7300 | 2.7300 | 22,236,000 |
| Apr 16, 2024 | 2.8000 | 2.8000 | 2.6800 | 2.7000 | 2.7000 | 24,094,600 |
| Apr 15, 2024 | 2.8900 | 2.9500 | 2.8000 | 2.8500 | 2.8500 | 21,785,600 |
| Apr 12, 2024 | 2.9000 | 2.9800 | 2.8600 | 2.8900 | 2.8900 | 16,309,000 |
| Apr 11, 2024 | 3.0800 | 3.1500 | 2.9000 | 2.9600 | 2.9600 | 28,043,400 |
| Apr 10, 2024 | 3.0900 | 3.1600 | 3.0300 | 3.0700 | 3.0700 | 24,288,700 |
| Apr 9, 2024 | 3.1400 | 3.3200 | 3.1300 | 3.2500 | 3.2500 | 27,452,100 |
| Apr 8, 2024 | 3.1000 | 3.2200 | 3.0400 | 3.1200 | 3.1200 | 20,567,600 |
| Apr 5, 2024 | 3.0000 | 3.1900 | 2.9900 | 3.1400 | 3.1400 | 30,373,400 |
| Apr 4, 2024 | 3.2900 | 3.4000 | 3.1400 | 3.1500 | 3.1500 | 24,158,200 |
| Apr 3, 2024 | 3.1600 | 3.2400 | 3.0500 | 3.2300 | 3.2300 | 27,406,000 |
| Apr 2, 2024 | 3.3500 | 3.3500 | 3.1200 | 3.1400 | 3.1400 | 31,010,100 |
| Apr 1, 2024 | 3.4900 | 3.5000 | 3.2900 | 3.4400 | 3.4400 | 18,261,500 |
| Mar 28, 2024 | 3.4300 | 3.5100 | 3.3500 | 3.4400 | 3.4400 | 22,255,700 |
| Mar 27, 2024 | 3.2500 | 3.5300 | 3.2000 | 3.4300 | 3.4300 | 36,398,400 |
| Mar 26, 2024 | 3.3900 | 3.4100 | 3.2200 | 3.2200 | 3.2200 | 22,460,200 |
| Mar 25, 2024 | 3.4100 | 3.5400 | 3.3100 | 3.3300 | 3.3300 | 19,888,600 |
| Mar 22, 2024 | 3.5700 | 3.5700 | 3.3700 | 3.4100 | 3.4100 | 18,893,700 |
| Mar 21, 2024 | 3.5200 | 3.7100 | 3.4700 | 3.5900 | 3.5900 | 26,185,700 |
| Mar 20, 2024 | 3.2700 | 3.6000 | 3.1200 | 3.5200 | 3.5200 | 37,880,400 |
| Mar 19, 2024 | 3.1900 | 3.2700 | 3.0500 | 3.2500 | 3.2500 | 27,895,200 |
| Mar 18, 2024 | 3.3600 | 3.3600 | 3.1600 | 3.2500 | 3.2500 | 26,070,400 |
| Mar 15, 2024 | 3.3600 | 3.4700 | 3.2600 | 3.3300 | 3.3300 | 25,329,400 |
| Mar 14, 2024 | 3.4600 | 3.4600 | 3.2500 | 3.3400 | 3.3400 | 34,609,600 |
| Mar 13, 2024 | 3.4500 | 3.5300 | 3.3300 | 3.3600 | 3.3600 | 35,096,200 |
| Mar 12, 2024 | 3.7100 | 3.7100 | 3.4800 | 3.5400 | 3.5400 | 27,482,500 |
| Mar 11, 2024 | 4.0100 | 4.1000 | 3.6100 | 3.6600 | 3.6600 | 36,361,400 |
| Mar 8, 2024 | 4.0500 | 4.3300 | 4.0000 | 4.0200 | 4.0200 | 37,671,200 |
| Mar 7, 2024 | 4.0200 | 4.1600 | 3.8100 | 3.9000 | 3.9000 | 32,044,500 |
| Mar 6, 2024 | 3.7100 | 4.1000 | 3.6300 | 4.0200 | 4.0200 | 48,461,400 |
| Mar 5, 2024 | 3.7200 | 3.8000 | 3.6000 | 3.6300 | 3.6300 | 28,307,700 |
| Mar 4, 2024 | 3.8900 | 4.0200 | 3.6800 | 3.8600 | 3.8600 | 38,826,100 |
| Mar 1, 2024 | 3.1900 | 3.8900 | 3.1600 | 3.8900 | 3.8900 | 77,620,600 |
| Feb 29, 2024 | 3.5900 | 3.9000 | 3.4600 | 3.5300 | 3.5300 | 57,494,500 |
| Feb 28, 2024 | 3.4700 | 3.6300 | 3.3700 | 3.4300 | 3.4300 | 37,218,100 |
| Feb 27, 2024 | 3.1700 | 3.6300 | 3.1500 | 3.5500 | 3.5500 | 54,093,100 |
| Feb 26, 2024 | 2.9200 | 3.0800 | 2.8300 | 3.0400 | 3.0400 | 33,356,200 |
| Feb 23, 2024 | 3.2500 | 3.2700 | 2.9800 | 3.0100 | 3.0100 | 54,728,200 |
| Feb 22, 2024 | 3.5300 | 3.5300 | 3.1100 | 3.1300 | 3.1300 | 46,865,400 |
| Feb 21, 2024 | 3.7300 | 3.7400 | 3.3400 | 3.4100 | 3.4100 | 44,055,300 |
| Feb 20, 2024 | 3.8500 | 3.8900 | 3.7000 | 3.7300 | 3.7300 | 21,864,900 |
| Feb 16, 2024 | 3.8500 | 4.0100 | 3.7500 | 3.9600 | 3.9600 | 31,092,700 |
| Feb 15, 2024 | 4.1800 | 4.2900 | 3.9400 | 4.0200 | 4.0200 | 41,025,100 |
| Feb 14, 2024 | 4.3500 | 4.3500 | 4.0900 | 4.2300 | 4.2300 | 29,274,900 |
| Feb 13, 2024 | 4.2800 | 4.3200 | 4.0800 | 4.1700 | 4.1700 | 37,928,600 |
| Feb 12, 2024 | 4.3300 | 4.6900 | 4.2900 | 4.5700 | 4.5700 | 48,054,600 |
| Feb 9, 2024 | 4.2500 | 4.4300 | 4.1700 | 4.3300 | 4.3300 | 40,832,600 |
| Feb 8, 2024 | 4.2100 | 4.2900 | 4.1000 | 4.1900 | 4.1900 | 35,842,600 |
| Feb 7, 2024 | 4.5500 | 4.5900 | 4.1800 | 4.2200 | 4.2200 | 36,952,000 |
| Feb 6, 2024 | 4.1700 | 4.5400 | 4.1300 | 4.4900 | 4.4900 | 50,778,700 |
| Feb 5, 2024 | 4.4300 | 4.4500 | 4.1600 | 4.3500 | 4.3500 | 40,608,200 |
| Feb 2, 2024 | 4.6900 | 4.8300 | 4.5000 | 4.6600 | 4.6600 | 60,575,800 |
| Feb 1, 2024 | 4.9800 | 5.1400 | 4.4200 | 4.7000 | 4.7000 | 111,112,200 |
| Jan 31, 2024 | 4.1000 | 4.8400 | 3.9700 | 4.4500 | 4.4500 | 130,249,400 |
| Jan 30, 2024 | 3.7100 | 3.8600 | 3.6500 | 3.7300 | 3.7300 | 34,548,500 |
| Jan 29, 2024 | 3.4200 | 3.8200 | 3.3300 | 3.7900 | 3.7900 | 41,212,400 |
| Jan 26, 2024 | 3.4400 | 3.6000 | 3.3500 | 3.4000 | 3.4000 | 30,746,200 |
| Jan 25, 2024 | 3.5000 | 3.5300 | 3.2200 | 3.4000 | 3.4000 | 52,983,000 |
| Jan 24, 2024 | 3.7500 | 4.0300 | 3.4000 | 3.4800 | 3.4800 | 100,470,600 |
| Jan 23, 2024 | 3.3600 | 3.8200 | 3.1200 | 3.7200 | 3.7200 | 158,726,500 |
| Jan 22, 2024 | 2.8500 | 3.0700 | 2.7000 | 2.8400 | 2.8400 | 65,531,500 |
| Jan 19, 2024 | 2.5000 | 2.6800 | 2.3900 | 2.6800 | 2.6800 | 56,200,600 |
| Jan 18, 2024 | 2.3000 | 2.5500 | 2.2600 | 2.4200 | 2.4200 | 98,181,700 |
| Jan 17, 2024 | 2.9200 | 2.9900 | 2.6300 | 2.7400 | 2.7400 | 68,910,000 |
| Jan 16, 2024 | 3.3700 | 3.3800 | 3.0000 | 3.0400 | 3.0400 | 43,668,500 |
| Jan 12, 2024 | 3.7500 | 3.8000 | 3.4300 | 3.4400 | 3.4400 | 32,006,700 |
| Jan 11, 2024 | 3.9000 | 3.9400 | 3.6300 | 3.7200 | 3.7200 | 45,007,400 |
| Jan 10, 2024 | 4.1800 | 4.2000 | 3.9000 | 4.0400 | 4.0400 | 32,855,500 |
| Jan 9, 2024 | 4.2500 | 4.3100 | 4.1800 | 4.2000 | 4.2000 | 20,549,100 |
| Jan 8, 2024 | 4.2900 | 4.4200 | 4.1700 | 4.3500 | 4.3500 | 25,230,700 |
| Jan 5, 2024 | 4.2600 | 4.5600 | 4.1700 | 4.2500 | 4.2500 | 28,549,700 |
| Jan 4, 2024 | 4.3800 | 4.4700 | 4.2600 | 4.2900 | 4.2900 | 26,985,100 |
| Jan 3, 2024 | 4.5000 | 4.5300 | 4.1600 | 4.3800 | 4.3800 | 46,730,800 |
| Jan 2, 2024 | 4.4400 | 4.8500 | 4.3900 | 4.5900 | 4.5900 | 30,653,400 |
| Dec 29, 2023 | 4.7000 | 4.7200 | 4.5000 | 4.5000 | 4.5000 | 19,781,600 |
| Dec 28, 2023 | 4.6800 | 4.8300 | 4.6100 | 4.7100 | 4.7100 | 22,007,100 |
| Dec 27, 2023 | 4.8300 | 4.8500 | 4.6900 | 4.7100 | 4.7100 | 24,131,400 |
| Dec 26, 2023 | 4.5800 | 4.8500 | 4.5400 | 4.7800 | 4.7800 | 27,308,300 |
| Dec 22, 2023 | 4.3000 | 4.6000 | 4.2300 | 4.5200 | 4.5200 | 34,843,600 |
| Dec 21, 2023 | 4.3000 | 4.4800 | 4.3000 | 4.4100 | 4.4100 | 25,779,200 |
| Dec 20, 2023 | 4.3800 | 4.6300 | 4.1400 | 4.1600 | 4.1600 | 34,216,300 |
| Dec 19, 2023 | 4.2600 | 4.5600 | 4.2600 | 4.4100 | 4.4100 | 32,749,300 |
| Dec 18, 2023 | 4.6100 | 4.7800 | 4.4200 | 4.4300 | 4.4300 | 31,218,500 |
| Dec 15, 2023 | 4.9500 | 4.9900 | 4.5300 | 4.7100 | 4.7100 | 46,305,600 |
| Dec 14, 2023 | 4.5800 | 4.9600 | 4.5800 | 4.7900 | 4.7900 | 67,874,900 |
| Dec 13, 2023 | 3.8700 | 4.3500 | 3.7700 | 4.3100 | 4.3100 | 34,442,000 |
| Dec 12, 2023 | 4.0300 | 4.0400 | 3.8000 | 3.9300 | 3.9300 | 29,558,000 |
| Dec 11, 2023 | 4.0000 | 4.1400 | 3.9200 | 4.0900 | 4.0900 | 23,299,300 |
| Dec 8, 2023 | 4.0600 | 4.2700 | 3.9500 | 4.0100 | 4.0100 | 25,603,600 |
| Dec 7, 2023 | 3.9500 | 4.1100 | 3.8900 | 4.0900 | 4.0900 | 27,501,100 |
| Dec 6, 2023 | 4.0100 | 4.2400 | 3.9200 | 3.9900 | 3.9900 | 48,377,000 |
| Dec 5, 2023 | 4.5600 | 4.6800 | 4.1800 | 4.2400 | 4.2400 | 49,990,800 |
| Dec 4, 2023 | 4.6000 | 4.8700 | 4.5000 | 4.8000 | 4.8000 | 47,910,600 |
| Dec 1, 2023 | 3.9900 | 4.5400 | 3.9400 | 4.5400 | 4.5400 | 42,737,900 |
| Nov 30, 2023 | 4.0000 | 4.0700 | 3.8000 | 4.0400 | 4.0400 | 30,968,200 |
| Nov 29, 2023 | 3.9400 | 4.2000 | 3.8700 | 3.9300 | 3.9300 | 39,907,800 |
| Nov 28, 2023 | 3.4000 | 3.8700 | 3.3200 | 3.8400 | 3.8400 | 42,996,400 |
| Nov 27, 2023 | 3.4400 | 3.4700 | 3.3400 | 3.4200 | 3.4200 | 22,654,900 |
| Nov 24, 2023 | 3.4300 | 3.4900 | 3.3600 | 3.4700 | 3.4700 | 16,834,700 |
| Nov 22, 2023 | 3.6100 | 3.6400 | 3.4400 | 3.4800 | 3.4800 | 26,198,200 |
| Nov 21, 2023 | 3.8000 | 3.8000 | 3.5500 | 3.5700 | 3.5700 | 35,653,000 |
| Nov 20, 2023 | 3.9800 | 4.0200 | 3.7500 | 3.8700 | 3.8700 | 43,267,600 |
| Nov 17, 2023 | 4.1700 | 4.1700 | 3.8600 | 4.0000 | 4.0000 | 42,659,900 |
| Nov 16, 2023 | 4.1000 | 4.2300 | 3.9400 | 4.1800 | 4.1800 | 41,980,000 |
| Nov 15, 2023 | 4.3000 | 4.6600 | 4.2200 | 4.3500 | 4.3500 | 60,197,900 |
| Nov 14, 2023 | 3.7000 | 4.3200 | 3.5300 | 4.2300 | 4.2300 | 77,468,300 |
| Nov 13, 2023 | 3.3500 | 3.6800 | 3.2500 | 3.4700 | 3.4700 | 84,083,800 |
| Nov 10, 2023 | 3.7000 | 4.1800 | 3.2200 | 3.5300 | 3.5300 | 223,087,500 |
| Nov 9, 2023 | 6.1300 | 6.3300 | 5.8800 | 5.9300 | 5.9300 | 33,572,800 |
| Nov 8, 2023 | 6.1600 | 6.1800 | 5.9300 | 6.0200 | 6.0200 | 19,231,200 |
| Nov 7, 2023 | 6.2300 | 6.2600 | 5.9500 | 6.2300 | 6.2300 | 19,049,700 |
| Nov 6, 2023 | 6.7000 | 6.7400 | 6.0300 | 6.2600 | 6.2600 | 22,922,000 |
| Nov 3, 2023 | 6.5400 | 6.9600 | 6.5000 | 6.6200 | 6.6200 | 28,876,400 |
| Nov 2, 2023 | 5.9800 | 6.3200 | 5.9500 | 6.2700 | 6.2700 | 28,250,800 |
| Nov 1, 2023 | 5.8600 | 5.8800 | 5.5900 | 5.7500 | 5.7500 | 20,169,800 |
| Oct 31, 2023 | 5.7200 | 5.9800 | 5.6800 | 5.8900 | 5.8900 | 16,191,800 |
| Oct 30, 2023 | 6.0200 | 6.0800 | 5.5800 | 5.7000 | 5.7000 | 23,414,500 |
| Oct 27, 2023 | 6.3000 | 6.3800 | 5.8700 | 5.9000 | 5.9000 | 19,743,100 |
| Oct 26, 2023 | 6.2800 | 6.5400 | 6.1400 | 6.2600 | 6.2600 | 19,796,900 |
| Oct 25, 2023 | 6.1700 | 6.2400 | 6.0100 | 6.2200 | 6.2200 | 17,941,300 |
| Oct 24, 2023 | 6.0100 | 6.4700 | 6.0100 | 6.3000 | 6.3000 | 24,022,500 |
| Oct 23, 2023 | 6.0100 | 6.1300 | 5.7800 | 5.8800 | 5.8800 | 23,093,900 |
| Oct 20, 2023 | 6.3800 | 6.4300 | 6.0600 | 6.1000 | 6.1000 | 38,296,200 |
| Oct 19, 2023 | 7.0500 | 7.1100 | 6.5300 | 6.5600 | 6.5600 | 23,098,700 |
| Oct 18, 2023 | 7.6100 | 7.6200 | 6.9000 | 7.0000 | 7.0000 | 27,598,700 |
| Oct 17, 2023 | 7.3300 | 7.9000 | 7.2900 | 7.7200 | 7.7200 | 21,920,800 |
| Oct 16, 2023 | 7.3700 | 7.6100 | 7.2000 | 7.5100 | 7.5100 | 22,568,100 |
| Oct 13, 2023 | 7.4700 | 7.7900 | 7.2700 | 7.3400 | 7.3400 | 32,645,500 |
| Oct 12, 2023 | 7.5100 | 7.6000 | 7.2300 | 7.4100 | 7.4100 | 28,456,500 |
| Oct 11, 2023 | 7.8000 | 7.8900 | 7.2900 | 7.5400 | 7.5400 | 69,361,900 |
| Oct 10, 2023 | 6.4300 | 7.2200 | 6.4000 | 7.1600 | 7.1600 | 28,098,400 |
| Oct 9, 2023 | 6.4800 | 6.7500 | 6.2700 | 6.4100 | 6.4100 | 16,234,700 |
| Oct 6, 2023 | 6.2200 | 6.7700 | 6.1700 | 6.6100 | 6.6100 | 18,088,600 |
| Oct 5, 2023 | 6.4000 | 6.5300 | 6.1900 | 6.4000 | 6.4000 | 19,715,500 |
| Oct 4, 2023 | 6.5500 | 6.6000 | 6.1800 | 6.5300 | 6.5300 | 24,812,000 |
| Oct 3, 2023 | 6.7200 | 6.7400 | 6.4600 | 6.5300 | 6.5300 | 25,957,200 |
| Oct 2, 2023 | 7.5000 | 7.5400 | 6.7400 | 6.8300 | 6.8300 | 36,648,900 |
| Sep 29, 2023 | 7.7000 | 7.9500 | 7.4700 | 7.6000 | 7.6000 | 18,332,800 |
| Sep 28, 2023 | 7.7500 | 7.7500 | 7.2700 | 7.5700 | 7.5700 | 18,445,300 |
| Sep 27, 2023 | 7.6900 | 7.8800 | 7.6200 | 7.7300 | 7.7300 | 22,155,800 |
| Sep 26, 2023 | 7.3700 | 7.6800 | 7.2700 | 7.5500 | 7.5500 | 16,085,000 |
| Sep 25, 2023 | 7.4700 | 7.6900 | 7.3900 | 7.4700 | 7.4700 | 12,985,100 |
| Sep 22, 2023 | 7.6500 | 7.7700 | 7.3300 | 7.4300 | 7.4300 | 17,319,000 |
| Sep 21, 2023 | 7.9200 | 7.9400 | 7.5800 | 7.6000 | 7.6000 | 18,350,200 |
| Sep 20, 2023 | 8.2900 | 8.4500 | 8.0800 | 8.0900 | 8.0900 | 11,237,300 |
| Sep 19, 2023 | 8.0700 | 8.3000 | 8.0200 | 8.2400 | 8.2400 | 12,117,600 |
| Sep 18, 2023 | 8.4800 | 8.4800 | 8.1400 | 8.1500 | 8.1500 | 11,135,800 |
| Sep 15, 2023 | 8.7000 | 8.7900 | 8.4400 | 8.5200 | 8.5200 | 20,225,600 |
| Sep 14, 2023 | 8.3700 | 8.8000 | 8.3200 | 8.7300 | 8.7300 | 17,028,200 |
| Sep 13, 2023 | 8.2900 | 8.4100 | 8.0800 | 8.2100 | 8.2100 | 12,625,200 |
| Sep 12, 2023 | 7.8500 | 8.3100 | 7.7900 | 8.3000 | 8.3000 | 14,569,700 |
| Sep 11, 2023 | 8.0100 | 8.1100 | 7.7500 | 7.9900 | 7.9900 | 13,445,700 |
| Sep 8, 2023 | 8.2000 | 8.2000 | 7.8500 | 7.9600 | 7.9600 | 15,499,700 |
| Sep 7, 2023 | 8.2500 | 8.2900 | 7.9000 | 8.2700 | 8.2700 | 15,538,300 |
| Sep 6, 2023 | 8.5200 | 8.5400 | 8.2600 | 8.4500 | 8.4500 | 11,030,200 |
| Sep 5, 2023 | 8.4300 | 8.6800 | 8.3500 | 8.5600 | 8.5600 | 12,523,800 |
| Sep 1, 2023 | 8.6000 | 8.8300 | 8.5000 | 8.5100 | 8.5100 | 11,103,900 |
| Aug 31, 2023 | 8.6100 | 8.8300 | 8.4300 | 8.4600 | 8.4600 | 14,870,200 |
| Aug 30, 2023 | 8.8200 | 8.9300 | 8.5400 | 8.5700 | 8.5700 | 17,159,500 |
| Aug 29, 2023 | 8.2800 | 8.9800 | 8.1700 | 8.8800 | 8.8800 | 18,000,000 |
| Aug 28, 2023 | 8.2700 | 8.4700 | 8.2200 | 8.3300 | 8.3300 | 12,645,500 |
| Aug 25, 2023 | 8.0100 | 8.2400 | 7.9700 | 8.1300 | 8.1300 | 17,412,300 |
| Aug 24, 2023 | 8.2400 | 8.2900 | 7.7800 | 7.9900 | 7.9900 | 23,448,500 |
| Aug 23, 2023 | 8.3700 | 8.5300 | 8.1600 | 8.2000 | 8.2000 | 18,022,100 |
| Aug 22, 2023 | 8.9700 | 9.0400 | 8.3500 | 8.4300 | 8.4300 | 20,764,300 |
| Aug 21, 2023 | 8.6500 | 8.9700 | 8.5700 | 8.8400 | 8.8400 | 14,549,000 |
| Aug 18, 2023 | 8.3900 | 8.8200 | 8.3100 | 8.6400 | 8.6400 | 13,153,900 |
| Aug 17, 2023 | 8.5600 | 8.6600 | 8.3900 | 8.5900 | 8.5900 | 18,033,700 |
| Aug 16, 2023 | 8.8000 | 8.9700 | 8.5600 | 8.5800 | 8.5800 | 16,076,700 |
| Aug 15, 2023 | 9.1900 | 9.3000 | 8.8900 | 8.8900 | 8.8900 | 15,034,100 |
| Aug 14, 2023 | 8.9200 | 9.3800 | 8.8100 | 9.2900 | 9.2900 | 19,344,600 |
| Aug 11, 2023 | 8.9500 | 9.1300 | 8.6700 | 9.1100 | 9.1100 | 27,608,400 |
| Aug 10, 2023 | 9.3300 | 9.7700 | 8.8400 | 9.0500 | 9.0500 | 69,407,200 |
| Aug 9, 2023 | 10.8600 | 11.0300 | 10.5600 | 10.7500 | 10.7500 | 21,772,000 |
| Aug 8, 2023 | 10.6600 | 10.9400 | 10.3500 | 10.9100 | 10.9100 | 17,602,400 |
| Aug 7, 2023 | 11.5000 | 11.5100 | 10.8400 | 11.0500 | 11.0500 | 18,794,300 |
| Aug 4, 2023 | 11.7500 | 11.9600 | 11.5400 | 11.5600 | 11.5600 | 14,358,900 |
| Aug 3, 2023 | 11.4800 | 11.9700 | 11.4700 | 11.7200 | 11.7200 | 12,207,300 |
| Aug 2, 2023 | 12.2100 | 12.2100 | 11.3500 | 11.6500 | 11.6500 | 29,533,900 |
| Aug 1, 2023 | 12.8900 | 13.1700 | 12.7000 | 12.7600 | 12.7600 | 18,296,500 |
| Jul 31, 2023 | 12.1100 | 13.1400 | 12.0800 | 13.1200 | 13.1200 | 31,472,100 |
| Jul 28, 2023 | 11.9000 | 12.0500 | 11.6400 | 11.8600 | 11.8600 | 16,563,900 |
| Jul 27, 2023 | 12.2400 | 12.3300 | 11.5500 | 11.6500 | 11.6500 | 17,360,700 |
| Jul 26, 2023 | 11.5000 | 12.1400 | 11.4600 | 12.0100 | 12.0100 | 20,041,800 |
| Jul 25, 2023 | 12.3200 | 12.4500 | 11.8200 | 11.8300 | 11.8300 | 16,905,800 |
| Jul 24, 2023 | 12.4200 | 12.6600 | 12.2700 | 12.3300 | 12.3300 | 14,557,700 |
| Jul 21, 2023 | 12.8000 | 12.8000 | 12.1100 | 12.3900 | 12.3900 | 21,112,700 |
| Jul 20, 2023 | 12.9600 | 13.0500 | 12.3900 | 12.6200 | 12.6200 | 23,356,400 |
| Jul 19, 2023 | 13.0500 | 13.4400 | 12.9500 | 13.1700 | 13.1700 | 30,026,600 |
| Jul 18, 2023 | 12.8500 | 13.2600 | 12.7200 | 12.7900 | 12.7900 | 28,670,000 |
| Jul 17, 2023 | 12.2100 | 13.0900 | 12.0500 | 12.7600 | 12.7600 | 35,404,200 |
| Jul 14, 2023 | 13.2200 | 13.2900 | 11.9900 | 12.1400 | 12.1400 | 53,785,700 |
| Jul 13, 2023 | 11.8300 | 12.8000 | 11.7400 | 12.3600 | 12.3600 | 44,991,700 |
| Jul 12, 2023 | 11.5600 | 11.8100 | 11.3800 | 11.5000 | 11.5000 | 32,267,500 |
| Jul 11, 2023 | 11.0400 | 11.2400 | 10.7400 | 11.1800 | 11.1800 | 22,424,300 |
| Jul 10, 2023 | 10.6100 | 10.9700 | 10.4600 | 10.9500 | 10.9500 | 20,440,300 |
| Jul 7, 2023 | 10.0700 | 10.9400 | 10.0400 | 10.6100 | 10.6100 | 29,194,700 |
| Jul 6, 2023 | 10.4900 | 10.4900 | 9.8100 | 9.9500 | 9.9500 | 34,060,400 |
| Jul 5, 2023 | 10.4400 | 11.1200 | 10.2800 | 10.6400 | 10.6400 | 36,535,300 |
| Jul 3, 2023 | 10.4700 | 10.9500 | 10.3000 | 10.3000 | 10.3000 | 16,928,200 |
| Jun 30, 2023 | 10.2300 | 10.4300 | 9.8700 | 10.3900 | 10.3900 | 23,057,800 |
| Jun 29, 2023 | 9.4200 | 10.2100 | 9.3600 | 10.0000 | 10.0000 | 29,527,100 |
| Jun 28, 2023 | 9.1800 | 9.5400 | 9.0900 | 9.4400 | 9.4400 | 14,668,000 |
| Jun 27, 2023 | 9.1700 | 9.2800 | 8.9400 | 9.2600 | 9.2600 | 16,818,400 |
| Jun 26, 2023 | 9.1500 | 9.4300 | 9.0700 | 9.1300 | 9.1300 | 14,337,300 |
| Jun 23, 2023 | 9.3800 | 9.4900 | 9.1400 | 9.2000 | 9.2000 | 22,500,600 |
| Jun 22, 2023 | 9.7800 | 9.8900 | 9.4400 | 9.6800 | 9.6800 | 14,632,500 |
| Jun 21, 2023 | 9.8300 | 10.0800 | 9.6200 | 9.8800 | 9.8800 | 16,578,700 |
| Jun 20, 2023 | 10.4900 | 10.6300 | 9.6100 | 9.9800 | 9.9800 | 26,368,400 |
| Jun 16, 2023 | 10.8800 | 11.0500 | 10.2800 | 10.5700 | 10.5700 | 30,485,300 |
| Jun 15, 2023 | 10.4000 | 11.2300 | 10.3100 | 10.8200 | 10.8200 | 29,978,800 |
| Jun 14, 2023 | 11.7700 | 11.7800 | 10.5100 | 10.6900 | 10.6900 | 53,647,400 |
| Jun 13, 2023 | 10.7300 | 11.1100 | 10.4800 | 10.9100 | 10.9100 | 46,207,800 |
| Jun 12, 2023 | 9.2700 | 10.4000 | 9.1000 | 10.3700 | 10.3700 | 39,785,200 |
| Jun 9, 2023 | 9.6000 | 9.6200 | 9.0800 | 9.1700 | 9.1700 | 22,301,600 |
| Jun 8, 2023 | 9.6900 | 9.7500 | 9.3000 | 9.5200 | 9.5200 | 22,237,700 |
| Jun 7, 2023 | 9.3800 | 9.9000 | 9.2100 | 9.5500 | 9.5500 | 37,129,900 |
| Jun 6, 2023 | 8.3800 | 9.1800 | 8.2600 | 9.0400 | 9.0400 | 25,709,000 |
| Jun 5, 2023 | 8.7500 | 8.8700 | 8.4000 | 8.4200 | 8.4200 | 16,088,600 |
| Jun 2, 2023 | 8.7300 | 8.8700 | 8.5400 | 8.7700 | 8.7700 | 16,046,400 |
| Jun 1, 2023 | 8.3600 | 8.6400 | 8.0100 | 8.4600 | 8.4600 | 23,893,600 |
| May 31, 2023 | 8.8300 | 8.9100 | 8.1800 | 8.3200 | 8.3200 | 62,396,300 |
| May 30, 2023 | 8.3700 | 8.9900 | 8.3200 | 8.8400 | 8.8400 | 30,244,800 |
| May 26, 2023 | 8.4100 | 8.4400 | 8.0700 | 8.2500 | 8.2500 | 18,765,300 |
| May 25, 2023 | 8.5000 | 8.6100 | 8.1400 | 8.3800 | 8.3800 | 16,632,700 |
| May 24, 2023 | 8.6300 | 8.6500 | 8.2300 | 8.4600 | 8.4600 | 20,849,700 |
| May 23, 2023 | 8.7600 | 9.1900 | 8.4500 | 8.8100 | 8.8100 | 26,683,100 |
| May 22, 2023 | 8.0000 | 8.8900 | 7.9100 | 8.8300 | 8.8300 | 37,695,400 |
| May 19, 2023 | 7.9600 | 8.1000 | 7.6700 | 7.7300 | 7.7300 | 19,710,600 |
| May 18, 2023 | 8.0000 | 8.0100 | 7.6600 | 7.8700 | 7.8700 | 21,771,200 |
| May 17, 2023 | 7.6200 | 8.1400 | 7.5800 | 8.0400 | 8.0400 | 22,927,100 |
| May 16, 2023 | 7.7900 | 7.8100 | 7.5400 | 7.5500 | 7.5500 | 18,146,200 |
| May 15, 2023 | 7.5100 | 8.0100 | 7.3900 | 7.8500 | 7.8500 | 22,715,600 |
| May 12, 2023 | 7.6800 | 8.0200 | 7.4400 | 7.4800 | 7.4800 | 22,964,700 |
| May 11, 2023 | 7.7700 | 7.8900 | 7.4800 | 7.6500 | 7.6500 | 25,825,200 |
| May 10, 2023 | 8.1300 | 8.1800 | 7.7300 | 7.8300 | 7.8300 | 21,750,200 |
| May 9, 2023 | 8.6800 | 8.8500 | 7.9100 | 8.0100 | 8.0100 | 53,930,100 |
| May 8, 2023 | 9.4700 | 9.5000 | 9.0500 | 9.2900 | 9.2900 | 16,994,000 |
| May 5, 2023 | 8.9500 | 9.4000 | 8.9300 | 9.2900 | 9.2900 | 17,587,300 |
| May 4, 2023 | 8.8400 | 8.9100 | 8.6200 | 8.7800 | 8.7800 | 10,768,600 |
| May 3, 2023 | 8.5800 | 9.1300 | 8.5000 | 8.8600 | 8.8600 | 13,034,300 |
| May 2, 2023 | 8.8000 | 8.8100 | 8.4900 | 8.5900 | 8.5900 | 12,848,900 |
| May 1, 2023 | 9.0100 | 9.0900 | 8.7000 | 8.8300 | 8.8300 | 14,591,600 |
| Apr 28, 2023 | 8.9600 | 9.1600 | 8.7900 | 9.0300 | 9.0300 | 11,943,000 |
| Apr 27, 2023 | 8.6500 | 9.1600 | 8.6500 | 8.9700 | 8.9700 | 20,213,200 |
| Apr 26, 2023 | 8.8900 | 8.8900 | 8.3700 | 8.4700 | 8.4700 | 24,227,800 |
| Apr 25, 2023 | 9.1200 | 9.1300 | 8.7600 | 8.9100 | 8.9100 | 15,692,300 |
Related Tickers
FCEL FuelCell Energy, Inc.
0.8124
-5.86%
BE Bloom Energy Corporation
9.23
-4.24%
VRT Vertiv Holdings Co
88.80
+5.00%
ENVX Enovix Corporation
5.78
-3.99%
SLDP Solid Power, Inc.
1.6186
-4.22%
MVST Microvast Holdings, Inc.
0.3890
-13.52%
FREY FREYR Battery, Inc.
1.5200
-1.94%
EOSE Eos Energy Enterprises, Inc.
0.7069
-7.04%
DFLI Dragonfly Energy Holdings Corp.
0.7980
-5.34%
DCFC Tritium DCFC Limited
3.6400
0.00%