BIT:1PLUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	2.70	2.72	2.67	2.68	-	-0.74%	51,025
May 7, 2026	2.85	2.85	2.69	2.70	2.70	-2.17%	83,067
May 6, 2026	2.83	2.90	2.75	2.76	2.76	-2.47%	239,424
May 5, 2026	2.67	2.88	2.66	2.83	2.83	5.95%	254,214
May 4, 2026	2.69	2.75	2.61	2.67	2.67	0.11%	169,257
Apr 30, 2026	2.93	3.03	2.61	2.67	2.67	-1.59%	629,576
Apr 29, 2026	2.63	2.86	2.62	2.71	2.71	6.02%	506,669
Apr 28, 2026	2.62	2.63	2.52	2.56	2.56	0.51%	113,456
Apr 27, 2026	2.72	2.72	2.54	2.54	2.54	-9.47%	332,519
Apr 24, 2026	2.72	2.81	2.64	2.81	2.81	4.62%	327,974
Apr 23, 2026	2.69	2.79	2.66	2.69	2.69	0.04%	333,196
Apr 22, 2026	2.72	2.75	2.65	2.69	2.68	2.56%	321,880
Apr 21, 2026	2.75	2.81	2.60	2.62	2.62	7.38%	578,264
Apr 20, 2026	2.31	2.45	2.28	2.44	2.44	0.91%	74,969
Apr 17, 2026	2.41	2.50	2.40	2.42	2.42	0.96%	218,377
Apr 16, 2026	2.49	2.52	2.37	2.39	2.39	-2.57%	222,446
Apr 15, 2026	2.51	2.56	2.45	2.46	2.46	-3.46%	224,564
Apr 14, 2026	2.42	2.54	2.40	2.54	2.54	5.04%	289,351
Apr 13, 2026	2.33	2.45	2.30	2.42	2.42	2.37%	238,868
Apr 10, 2026	2.38	2.45	2.34	2.37	2.37	0.08%	113,758
Apr 9, 2026	2.26	2.42	2.23	2.36	2.36	4.93%	88,225
Apr 8, 2026	2.32	2.34	2.23	2.25	2.25	4.79%	250,628
Apr 7, 2026	2.29	2.35	2.13	2.15	2.15	4.32%	439,333
Apr 2, 2026	1.90	2.09	1.90	2.06	2.06	6.07%	175,500
Apr 1, 2026	1.97	1.99	1.94	1.94	1.94	1.99%	102,542
Mar 31, 2026	1.88	1.91	1.87	1.91	1.91	-0.16%	59,256
Mar 30, 2026	1.89	1.95	1.86	1.91	1.91	1.44%	46,655
Mar 27, 2026	1.98	1.98	1.86	1.88	1.88	-6.37%	110,411
Mar 26, 2026	1.96	2.07	1.93	2.01	2.01	0.15%	177,890
Mar 25, 2026	1.98	2.07	1.96	2.01	2.01	2.14%	116,705
Mar 24, 2026	1.97	1.99	1.94	1.96	1.96	0.82%	97,149
Mar 23, 2026	1.88	2.00	1.88	1.95	1.95	-4.74%	108,873
Mar 20, 2026	2.08	2.12	2.04	2.05	2.04	2.15%	119,497
Mar 19, 2026	2.03	2.03	1.95	2.00	2.00	-0.40%	103,398
Mar 18, 2026	2.02	2.09	1.97	2.01	2.01	1.88%	147,859
Mar 17, 2026	1.94	1.97	1.92	1.97	1.97	0.46%	54,840
Mar 16, 2026	1.84	1.99	1.84	1.96	1.96	3.31%	62,792
Mar 13, 2026	1.98	1.98	1.88	1.90	1.90	-4.14%	111,673
Mar 12, 2026	1.92	2.00	1.88	1.98	1.98	4.48%	71,243
Mar 11, 2026	1.85	1.90	1.83	1.90	1.90	0.16%	31,482
Mar 10, 2026	1.87	1.92	1.86	1.90	1.89	2.88%	101,960
Mar 9, 2026	1.79	1.86	1.75	1.84	1.84	-2.02%	137,887
Mar 6, 2026	2.00	2.01	1.88	1.88	1.88	-5.29%	87,111
Mar 5, 2026	2.10	2.14	1.99	1.99	1.99	-1.83%	309,887
Mar 4, 2026	1.87	2.06	1.83	2.02	2.02	7.55%	494,547
Mar 3, 2026	1.66	1.88	1.63	1.88	1.88	21.76%	722,231
Mar 2, 2026	1.45	1.58	1.44	1.54	1.54	1.18%	83,975
Feb 27, 2026	1.61	1.63	1.52	1.53	1.53	-5.57%	131,690
Feb 26, 2026	1.62	1.63	1.55	1.62	1.62	-0.55%	57,272
Feb 25, 2026	1.65	1.68	1.62	1.63	1.63	1.12%	41,755