Stockscreener 앱 받기
1.40
0.71%
-0.01
시간 외 거래:
1.39
-0.01
-0.71%
Plug Power Inc 주식 (PLUG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $1.49 | $1.39 | $0.10 | 67,160,129.0 | -0.71% |
| 2025-07-01 | $1.45 | $1.34 | $0.11 | 94,367,409.0 | -5.37% |
| 2025-06-30 | $1.57 | $1.24 | $0.335 | 249,193,944.0 | +28.45% |
| 2025-06-27 | $1.25 | $1.13 | $0.12 | 60,168,123.0 | -4.92% |
| 2025-06-26 | $1.27 | $1.10 | $0.17 | 102,035,880.0 | +11.93% |
| 2025-06-25 | $1.19 | $1.09 | $0.10 | 50,087,789.0 | -6.03% |
| 2025-06-24 | $1.20 | $1.10 | $0.10 | 83,032,229.0 | +6.42% |
| 2025-06-23 | $1.13 | $1.03 | $0.10 | 52,059,182.0 | -1.80% |
| 2025-06-20 | $1.19 | $1.09 | $0.10 | 71,157,035.0 | -2.63% |
| 2025-06-18 | $1.18 | $1.11 | $0.07 | 50,956,476.0 | +4.59% |
| 2025-06-17 | $1.27 | $1.05 | $0.22 | 92,995,120.0 | -16.79% |
| 2025-06-16 | $1.40 | $1.28 | $0.12 | 59,363,962.0 | +1.55% |
| 2025-06-13 | $1.34 | $1.21 | $0.13 | 60,309,314.0 | -0.77% |
| 2025-06-12 | $1.47 | $1.29 | $0.18 | 92,200,968.0 | -5.80% |
| 2025-06-11 | $1.52 | $1.27 | $0.25 | 135,438,938.0 | +7.81% |
| 2025-06-10 | $1.53 | $1.26 | $0.27 | 212,175,788.0 | +4.92% |
| 2025-06-09 | $1.26 | $0.99 | $0.275 | 138,341,906.0 | +25.88% |
| 2025-06-06 | $1.01 | $0.8941 | $0.1159 | 189,597,215.0 | +11.21% |
| 2025-06-05 | $0.9263 | $0.861 | $0.0653 | 78,254,502.0 | -6.21% |
| 2025-06-04 | $0.9497 | $0.8985 | $0.0512 | 83,552,924.0 | +2.02% |
| 2025-06-03 | $0.9583 | $0.8085 | $0.1498 | 187,122,433.0 | +10.49% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.49 | $1.34 | $0.15 | 228,687,667.0 | -6.04% |
| 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% |
Plug Power Inc 주식 (PLUG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.99 | $3.77 | $1.22 | 693,522,797.0 | +11.39% |
| 2023-11 | $6.96 | $3.22 | $3.73 | 949,544,267.0 | -31.41% |
| 2023-10 | $7.90 | $5.58 | $2.32 | 576,268,201.0 | -22.50% |
| 2023-09 | $8.83 | $7.27 | $1.56 | 301,153,077.0 | -10.17% |
| 2023-08 | $13.17 | $7.78 | $5.39 | 465,678,651.0 | -35.52% |
| 2023-07 | $13.44 | $9.81 | $3.63 | 544,112,839.0 | +26.28% |
| 2023-06 | $11.78 | $8.01 | $3.77 | 535,089,875.0 | +24.88% |
| 2023-05 | $9.50 | $7.39 | $2.11 | 519,259,925.0 | -7.86% |
| 2023-04 | $11.76 | $8.37 | $3.39 | 444,043,069.0 | -22.95% |
| 2023-03 | $15.03 | $10.30 | $4.73 | 433,913,656.0 | -21.18% |
| 2023-02 | $18.88 | $13.91 | $4.97 | 281,345,357.0 | -12.63% |
| 2023-01 | $18.13 | $11.90 | $6.22 | 383,229,492.0 | +37.59% |
4.04%
자본화:
|
볼륨(24시간):