Stockscreener 앱 받기
3.32
6.07%
0.19
시간 외 거래:
3.30
-0.02
-0.60%
Plug Power Inc 주식 (PLUG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $3.40 | $3.14 | $0.26 | 67,424,525.0 | +6.07% |
| 2026-05-04 | $3.23 | $3.07 | $0.16 | 50,459,743.0 | +0.64% |
| 2026-05-01 | $3.18 | $3.04 | $0.14 | 36,790,759.0 | -0.64% |
| 2026-04-30 | $3.42 | $3.04 | $0.38 | 95,967,259.0 | -8.21% |
| 2026-04-29 | $3.44 | $3.06 | $0.38 | 131,433,745.0 | +12.54% |
| 2026-04-28 | $3.08 | $2.95 | $0.13 | 37,208,064.0 | -1.62% |
| 2026-04-27 | $3.16 | $2.94 | $0.215 | 57,339,558.0 | -1.91% |
| 2026-04-24 | $3.38 | $3.08 | $0.295 | 76,640,861.0 | -1.26% |
| 2026-04-23 | $3.28 | $3.04 | $0.24 | 65,860,591.0 | -0.31% |
| 2026-04-22 | $3.21 | $3.09 | $0.12 | 59,762,357.0 | +3.57% |
| 2026-04-21 | $3.26 | $3.05 | $0.21 | 81,551,216.0 | -4.35% |
| 2026-04-20 | $3.23 | $2.71 | $0.515 | 110,585,987.0 | +15.83% |
| 2026-04-17 | $2.96 | $2.76 | $0.20 | 84,292,272.0 | -2.80% |
| 2026-04-16 | $2.97 | $2.78 | $0.19 | 57,284,568.0 | -2.39% |
| 2026-04-15 | $3.01 | $2.82 | $0.19 | 68,285,979.0 | -0.34% |
| 2026-04-14 | $3.01 | $2.87 | $0.1399 | 85,604,054.0 | +6.14% |
| 2026-04-13 | $2.87 | $2.69 | $0.18 | 57,577,832.0 | +1.09% |
| 2026-04-10 | $2.90 | $2.73 | $0.1699 | 60,321,047.0 | +0.00% |
| 2026-04-09 | $2.84 | $2.62 | $0.2197 | 76,462,437.0 | +3.40% |
| 2026-04-08 | $2.77 | $2.59 | $0.18 | 67,192,416.0 | +5.16% |
| 2026-04-07 | $2.72 | $2.44 | $0.28 | 77,693,335.0 | -6.32% |
Plug Power Inc 주식 (PLUG) 연도별 가격 이력
이 심층 분석에서는 Plug Power Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PLUG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Plug Power Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Plug Power Inc 주식 (PLUG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $3.40 | $3.04 | $0.36 | 222,099,552.0 | +6.07% |
| 2026-04 | $3.44 | $2.19 | $1.25 | 1,574,021,428.0 | +38.50% |
| 2026-03 | $2.50 | $1.72 | $0.785 | 1,759,374,958.0 | +26.26% |
| 2026-02 | $2.21 | $1.76 | $0.45 | 1,747,803,122.0 | -15.37% |
| 2026-01 | $2.66 | $2.00 | $0.66 | 2,157,437,407.0 | +7.36% |
Plug Power Inc 주식 (PLUG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.49 | $1.89 | $0.60 | 1,958,617,249.0 | -3.48% |
| 2025-11 | $2.93 | $1.70 | $1.23 | 2,205,862,530.0 | -25.28% |
| 2025-10 | $4.58 | $2.40 | $2.18 | 3,723,232,549.0 | +15.45% |
| 2025-09 | $3.16 | $1.41 | $1.75 | 2,059,690,137.0 | +48.41% |
| 2025-08 | $1.75 | $1.39 | $0.355 | 899,356,219.0 | +4.67% |
| 2025-07 | $2.03 | $1.34 | $0.69 | 1,680,326,908.0 | +0.67% |
| 2025-06 | $1.57 | $0.8085 | $0.7615 | 2,182,068,531.0 | +68.80% |
| 2025-05 | $1.03 | $0.69 | $0.34 | 3,274,063,089.0 | +1.16% |
| 2025-04 | $1.36 | $0.76 | $0.60 | 1,819,460,057.0 | -35.36% |
| 2025-03 | $1.81 | $1.26 | $0.55 | 1,238,800,744.0 | -16.15% |
| 2025-02 | $2.03 | $1.52 | $0.51 | 1,041,547,313.0 | -13.44% |
| 2025-01 | $3.32 | $1.82 | $1.50 | 1,561,789,578.0 | -12.68% |
Plug Power Inc 주식 (PLUG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.86 | $1.96 | $0.90 | 1,233,206,932.0 | +1.79% |
| 2024-11 | $2.62 | $1.79 | $0.83 | 1,315,167,125.0 | +14.29% |
| 2024-10 | $2.42 | $1.94 | $0.48 | 880,100,700.0 | -13.27% |
| 2024-09 | $2.30 | $1.60 | $0.70 | 792,196,401.0 | +20.21% |
| 2024-08 | $2.53 | $1.86 | $0.668 | 751,710,351.0 | -23.89% |
| 2024-07 | $3.34 | $2.21 | $1.13 | 902,228,406.0 | +6.01% |
| 2024-06 | $3.55 | $2.31 | $1.24 | 626,042,943.0 | -30.03% |
| 2024-05 | $4.90 | $2.28 | $2.62 | 979,994,097.0 | +44.16% |
| 2024-04 | $3.50 | $2.25 | $1.25 | 565,790,359.0 | -32.85% |
| 2024-03 | $4.33 | $3.05 | $1.28 | 657,232,708.0 | -2.55% |
| 2024-02 | $5.14 | $2.83 | $2.31 | 910,512,645.0 | -20.67% |
| 2024-01 | $4.85 | $2.26 | $2.58 | 1,165,813,273.0 | -1.11% |
4.39%
10.70%
자본화:
|
볼륨(24시간):