NasdaqGM - Nasdaq Real Time Price USD
FuelCell Energy, Inc. (FCEL)
4.5800
-0.3000
(-6.15%)
At close: May 20 at 4:00:01 PM EDT
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 |
|---|---|---|---|---|---|---|
| May 20, 2025 | 4.8900 | 4.8900 | 4.5700 | 4.5800 | 4.5800 | 734,800 |
| May 19, 2025 | 4.0600 | 4.9000 | 3.9300 | 4.8800 | 4.8800 | 1,714,100 |
| May 16, 2025 | 4.0500 | 4.1900 | 3.9700 | 4.1200 | 4.1200 | 1,853,300 |
| May 15, 2025 | 4.0000 | 4.0800 | 3.8900 | 4.0500 | 4.0500 | 565,100 |
| May 14, 2025 | 4.3100 | 4.4000 | 4.0100 | 4.0300 | 4.0300 | 1,044,100 |
| May 13, 2025 | 4.6600 | 4.7500 | 4.2600 | 4.2800 | 4.2800 | 716,200 |
| May 12, 2025 | 4.4800 | 4.7100 | 4.4700 | 4.5800 | 4.5800 | 898,900 |
| May 9, 2025 | 4.2000 | 4.6000 | 4.2000 | 4.2800 | 4.2800 | 969,300 |
| May 8, 2025 | 3.9100 | 4.2100 | 3.8800 | 4.1900 | 4.1900 | 952,500 |
| May 7, 2025 | 3.7200 | 3.8600 | 3.6600 | 3.8500 | 3.8500 | 627,800 |
| May 6, 2025 | 3.8000 | 3.8600 | 3.5800 | 3.7400 | 3.7400 | 987,700 |
| May 5, 2025 | 4.0700 | 4.0700 | 3.7400 | 3.7600 | 3.7600 | 789,200 |
| May 2, 2025 | 4.1200 | 4.1800 | 4.0200 | 4.0400 | 4.0400 | 439,400 |
| May 1, 2025 | 4.1200 | 4.3200 | 4.0500 | 4.0800 | 4.0800 | 645,400 |
| Apr 30, 2025 | 4.1100 | 4.1100 | 3.8500 | 4.1000 | 4.1000 | 612,000 |
| Apr 29, 2025 | 4.0800 | 4.1900 | 3.9000 | 4.0900 | 4.0900 | 571,900 |
| Apr 28, 2025 | 3.9200 | 4.2300 | 3.9200 | 4.0400 | 4.0400 | 880,000 |
| Apr 25, 2025 | 3.8300 | 3.9200 | 3.6700 | 3.8200 | 3.8200 | 735,800 |
| Apr 24, 2025 | 3.7800 | 3.9100 | 3.7300 | 3.8500 | 3.8500 | 810,400 |
| Apr 23, 2025 | 3.8000 | 3.9700 | 3.7000 | 3.7300 | 3.7300 | 881,100 |
| Apr 22, 2025 | 3.8900 | 4.0500 | 3.7100 | 3.7300 | 3.7300 | 1,089,400 |
| Apr 21, 2025 | 3.8800 | 3.9700 | 3.7700 | 3.8500 | 3.8500 | 450,100 |
| Apr 17, 2025 | 3.9100 | 4.0400 | 3.8100 | 3.8900 | 3.8900 | 401,600 |
| Apr 16, 2025 | 3.9700 | 4.0300 | 3.8100 | 3.9000 | 3.9000 | 658,600 |
| Apr 15, 2025 | 4.0000 | 4.0500 | 3.8700 | 4.0000 | 4.0000 | 531,800 |
| Apr 14, 2025 | 4.1200 | 4.1600 | 3.9300 | 3.9800 | 3.9800 | 537,700 |
| Apr 11, 2025 | 3.9500 | 4.1000 | 3.8700 | 4.1000 | 4.1000 | 555,700 |
| Apr 10, 2025 | 4.0400 | 4.0900 | 3.7200 | 3.9000 | 3.9000 | 595,100 |
| Apr 9, 2025 | 3.9300 | 4.1000 | 3.7800 | 4.0400 | 4.0400 | 899,000 |
| Apr 8, 2025 | 4.4900 | 4.5200 | 3.8800 | 3.9200 | 3.9200 | 673,700 |
| Apr 7, 2025 | 4.1600 | 4.5600 | 4.0200 | 4.3900 | 4.3900 | 619,600 |
| Apr 4, 2025 | 4.7700 | 4.8000 | 4.1500 | 4.4600 | 4.4600 | 905,500 |
| Apr 3, 2025 | 4.5000 | 4.8500 | 4.4300 | 4.8200 | 4.8200 | 567,300 |
| Apr 2, 2025 | 4.5500 | 4.7300 | 4.5100 | 4.6200 | 4.6200 | 540,900 |
| Apr 1, 2025 | 4.5900 | 4.6700 | 4.3600 | 4.5900 | 4.5900 | 733,400 |
| Mar 31, 2025 | 4.5500 | 4.6600 | 4.3700 | 4.5900 | 4.5900 | 566,900 |
| Mar 28, 2025 | 4.9400 | 4.9900 | 4.6500 | 4.7000 | 4.7000 | 626,500 |
| Mar 27, 2025 | 4.8400 | 4.9800 | 4.7700 | 4.9200 | 4.9200 | 483,400 |
| Mar 26, 2025 | 4.8400 | 4.9100 | 4.6600 | 4.8100 | 4.8100 | 477,500 |
| Mar 25, 2025 | 4.9400 | 5.0100 | 4.8000 | 4.8400 | 4.8400 | 685,600 |
| Mar 24, 2025 | 5.1700 | 5.2400 | 4.8900 | 4.9400 | 4.9400 | 1,057,300 |
| Mar 21, 2025 | 5.1700 | 5.2500 | 5.0200 | 5.1400 | 5.1400 | 1,312,000 |
| Mar 20, 2025 | 5.3600 | 5.5200 | 5.2200 | 5.2400 | 5.2400 | 568,900 |
| Mar 19, 2025 | 5.5500 | 5.6700 | 5.4000 | 5.4200 | 5.4200 | 659,500 |
| Mar 18, 2025 | 6.0400 | 6.1200 | 5.5700 | 5.5700 | 5.5700 | 717,900 |
| Mar 17, 2025 | 6.1200 | 6.2300 | 6.0300 | 6.1200 | 6.1200 | 588,900 |
| Mar 14, 2025 | 6.5700 | 6.6100 | 6.0400 | 6.1800 | 6.1800 | 777,500 |
| Mar 13, 2025 | 6.6900 | 7.1800 | 6.4300 | 6.4900 | 6.4900 | 670,800 |
| Mar 12, 2025 | 6.5900 | 6.9900 | 6.3700 | 6.8500 | 6.8500 | 1,045,800 |
| Mar 11, 2025 | 6.0000 | 6.7000 | 5.9800 | 6.5600 | 6.5600 | 1,033,100 |
| Mar 10, 2025 | 6.5000 | 6.5800 | 6.1900 | 6.3300 | 6.3300 | 814,200 |
| Mar 7, 2025 | 6.2000 | 6.7000 | 6.1700 | 6.5900 | 6.5900 | 780,300 |
| Mar 6, 2025 | 6.0200 | 6.3800 | 5.9200 | 6.1700 | 6.1700 | 680,300 |
| Mar 5, 2025 | 5.9300 | 6.1800 | 5.7700 | 6.1100 | 6.1100 | 798,700 |
| Mar 4, 2025 | 5.1900 | 5.9700 | 5.1200 | 5.8800 | 5.8800 | 1,124,700 |
| Mar 3, 2025 | 5.7700 | 5.9200 | 5.2100 | 5.2900 | 5.2900 | 991,100 |
| Feb 28, 2025 | 6.0100 | 6.0100 | 5.6800 | 5.7700 | 5.7700 | 711,500 |
| Feb 27, 2025 | 6.3500 | 6.4100 | 6.0600 | 6.0700 | 6.0700 | 510,800 |
| Feb 26, 2025 | 6.3400 | 6.6800 | 6.2600 | 6.2900 | 6.2900 | 426,400 |
| Feb 25, 2025 | 6.6600 | 6.7900 | 6.2100 | 6.2400 | 6.2400 | 729,400 |
| Feb 24, 2025 | 7.1600 | 7.1600 | 6.6600 | 6.7200 | 6.7200 | 669,200 |
| Feb 21, 2025 | 7.6700 | 7.6700 | 7.0300 | 7.0700 | 7.0700 | 686,100 |
| Feb 20, 2025 | 7.6600 | 7.7600 | 7.4700 | 7.5500 | 7.5500 | 559,200 |
| Feb 19, 2025 | 7.9400 | 8.3600 | 7.7500 | 7.7600 | 7.7600 | 1,129,500 |
| Feb 18, 2025 | 7.9000 | 8.0000 | 7.7300 | 7.9200 | 7.9200 | 514,700 |
| Feb 14, 2025 | 7.9700 | 7.9800 | 7.5500 | 7.8500 | 7.8500 | 736,200 |
| Feb 13, 2025 | 7.4000 | 7.9400 | 7.3200 | 7.8000 | 7.8000 | 927,300 |
| Feb 12, 2025 | 6.9200 | 7.4100 | 6.8200 | 7.3100 | 7.3100 | 737,600 |
| Feb 11, 2025 | 7.1500 | 7.2100 | 6.8900 | 7.0300 | 7.0300 | 628,300 |
| Feb 10, 2025 | 7.4600 | 7.4600 | 7.1000 | 7.2500 | 7.2500 | 762,500 |
| Feb 7, 2025 | 7.7100 | 7.8000 | 7.3600 | 7.3700 | 7.3700 | 839,700 |
| Feb 6, 2025 | 7.8100 | 8.0800 | 7.5600 | 7.7400 | 7.7400 | 954,300 |
| Feb 5, 2025 | 7.7000 | 7.9300 | 7.5100 | 7.5800 | 7.5800 | 635,900 |
| Feb 4, 2025 | 7.2000 | 7.7900 | 7.1600 | 7.6500 | 7.6500 | 659,100 |
| Feb 3, 2025 | 7.3000 | 7.4800 | 7.1000 | 7.2700 | 7.2700 | 1,121,300 |
| Jan 31, 2025 | 7.8600 | 8.0700 | 7.5600 | 7.6800 | 7.6800 | 911,900 |
| Jan 30, 2025 | 7.7000 | 7.9800 | 7.4800 | 7.7700 | 7.7700 | 796,100 |
| Jan 29, 2025 | 7.4400 | 7.7600 | 7.2600 | 7.5900 | 7.5900 | 1,032,500 |
| Jan 28, 2025 | 7.9200 | 7.9800 | 7.2100 | 7.4100 | 7.4100 | 982,100 |
| Jan 27, 2025 | 8.2700 | 8.3000 | 7.6300 | 7.8200 | 7.8200 | 1,257,100 |
| Jan 24, 2025 | 8.7000 | 8.7700 | 8.2600 | 8.4100 | 8.4100 | 1,072,800 |
| Jan 23, 2025 | 8.9000 | 8.9600 | 8.5400 | 8.6900 | 8.6900 | 951,500 |
| Jan 22, 2025 | 9.5000 | 9.5000 | 8.8100 | 8.9500 | 8.9500 | 2,035,300 |
| Jan 21, 2025 | 9.5600 | 9.6200 | 8.5500 | 8.9800 | 8.9800 | 1,600,300 |
| Jan 17, 2025 | 9.7900 | 9.8800 | 9.3300 | 9.5900 | 9.5900 | 934,700 |
| Jan 16, 2025 | 9.7500 | 9.8900 | 9.4200 | 9.6800 | 9.6800 | 752,000 |
| Jan 15, 2025 | 10.1700 | 10.2500 | 9.7000 | 9.7900 | 9.7900 | 1,030,500 |
| Jan 14, 2025 | 10.2200 | 10.4000 | 9.5400 | 9.6700 | 9.6700 | 774,600 |
| Jan 13, 2025 | 10.5800 | 10.6200 | 9.8100 | 10.0800 | 10.0800 | 954,600 |
| Jan 10, 2025 | 11.3500 | 11.7200 | 10.2200 | 10.8500 | 10.8500 | 1,135,100 |
| Jan 8, 2025 | 12.8500 | 12.9200 | 11.4800 | 11.5300 | 11.5300 | 1,385,600 |
| Jan 7, 2025 | 12.7200 | 13.9800 | 12.5300 | 13.0700 | 13.0700 | 1,494,700 |
| Jan 6, 2025 | 12.0800 | 13.3100 | 11.7900 | 12.7200 | 12.7200 | 1,949,600 |
| Jan 3, 2025 | 10.5800 | 12.3000 | 10.5100 | 11.8100 | 11.8100 | 2,096,400 |
| Jan 2, 2025 | 9.3100 | 10.7300 | 9.2300 | 10.3700 | 10.3700 | 1,276,500 |
| Dec 31, 2024 | 9.4900 | 9.4900 | 8.7200 | 9.0400 | 9.0400 | 986,900 |
| Dec 30, 2024 | 9.8700 | 9.9700 | 9.2800 | 9.3200 | 9.3200 | 1,584,100 |
| Dec 27, 2024 | 10.5000 | 10.8900 | 9.7700 | 10.0400 | 10.0400 | 933,800 |
| Dec 26, 2024 | 10.2000 | 10.7300 | 9.9800 | 10.6000 | 10.6000 | 1,381,600 |
| Dec 24, 2024 | 11.1200 | 11.1500 | 10.1300 | 10.3800 | 10.3800 | 920,500 |
| Dec 23, 2024 | 10.4600 | 11.4700 | 10.2100 | 11.1800 | 11.1800 | 1,358,000 |
| Dec 20, 2024 | 9.3300 | 10.4700 | 9.1500 | 10.4200 | 10.4200 | 2,385,300 |
| Dec 19, 2024 | 9.8000 | 10.2500 | 9.0600 | 9.3300 | 9.3300 | 1,734,600 |
| Dec 18, 2024 | 10.6800 | 11.0100 | 9.6300 | 9.8200 | 9.8200 | 1,683,300 |
| Dec 17, 2024 | 10.8500 | 11.0500 | 10.3000 | 10.5400 | 10.5400 | 1,093,600 |
| Dec 16, 2024 | 11.3500 | 11.4900 | 10.6700 | 10.8500 | 10.8500 | 1,239,400 |
| Dec 13, 2024 | 11.8000 | 11.9900 | 10.8500 | 11.3900 | 11.3900 | 2,314,200 |
| Dec 12, 2024 | 12.1200 | 13.7000 | 11.8700 | 11.9500 | 11.9500 | 2,159,400 |
| Dec 11, 2024 | 12.0000 | 13.4500 | 11.8400 | 12.5600 | 12.5600 | 2,256,000 |
| Dec 10, 2024 | 11.0700 | 11.8200 | 10.6400 | 11.3500 | 11.3500 | 2,017,400 |
| Dec 9, 2024 | 10.6700 | 12.5000 | 10.6700 | 11.1400 | 11.1400 | 2,323,900 |
| Dec 6, 2024 | 10.9400 | 11.0400 | 10.3200 | 10.4700 | 10.4700 | 804,500 |
| Dec 5, 2024 | 10.6100 | 11.1700 | 10.1400 | 10.7400 | 10.7400 | 1,463,500 |
| Dec 4, 2024 | 10.8200 | 10.9600 | 10.0000 | 10.6100 | 10.6100 | 989,600 |
| Dec 3, 2024 | 11.5000 | 11.6500 | 10.0500 | 10.5500 | 10.5500 | 1,636,600 |
| Dec 2, 2024 | 12.2300 | 12.9800 | 10.8000 | 11.3500 | 11.3500 | 2,425,500 |
| Nov 29, 2024 | 10.9000 | 12.4000 | 10.5400 | 11.8700 | 11.8700 | 1,587,200 |
| Nov 27, 2024 | 10.9200 | 11.7900 | 10.5500 | 10.7800 | 10.7800 | 2,040,800 |
| Nov 26, 2024 | 10.1500 | 10.8600 | 9.5100 | 10.7000 | 10.7000 | 1,861,500 |
| Nov 25, 2024 | 8.4600 | 11.2300 | 8.4600 | 10.4400 | 10.4400 | 3,134,600 |
| Nov 22, 2024 | 7.9200 | 8.7000 | 7.7200 | 8.2800 | 8.2800 | 1,274,200 |
| Nov 21, 2024 | 8.2300 | 8.7000 | 7.8100 | 7.9200 | 7.9200 | 947,200 |
| Nov 20, 2024 | 8.0100 | 8.3100 | 7.6500 | 8.2600 | 8.2600 | 982,800 |
| Nov 19, 2024 | 7.9000 | 8.1900 | 7.5200 | 7.9600 | 7.9600 | 1,323,400 |
| Nov 18, 2024 | 6.2600 | 8.5000 | 6.2500 | 8.1100 | 8.1100 | 4,635,700 |
| Nov 15, 2024 | 8.2600 | 9.4500 | 5.8700 | 6.1600 | 6.1600 | 13,371,600 |
| Nov 14, 2024 | 5.8800 | 7.4900 | 5.6300 | 7.0100 | 7.0100 | 3,751,700 |
| Nov 13, 2024 | 5.7000 | 6.2100 | 5.4500 | 5.9600 | 5.9600 | 2,050,200 |
| Nov 12, 2024 | 6.4500 | 6.4600 | 5.6600 | 5.7000 | 5.7000 | 1,880,500 |
| Nov 11, 2024 | 1:30 Stock Splits | |||||
| Nov 11, 2024 | 6.7500 | 7.4500 | 6.1500 | 6.6800 | 6.6800 | 1,812,600 |
| Nov 8, 2024 | 9.0000 | 9.0000 | 7.5000 | 7.5000 | 7.5000 | 2,487,327 |
| Nov 7, 2024 | 9.3000 | 9.3000 | 8.7000 | 8.7000 | 8.7000 | 2,231,287 |
| Nov 6, 2024 | 10.5000 | 10.8000 | 9.9000 | 10.5000 | 10.5000 | 1,305,993 |
| Nov 5, 2024 | 11.4000 | 12.3000 | 10.8000 | 11.1000 | 11.1000 | 1,272,513 |
| Nov 4, 2024 | 10.5000 | 12.6000 | 10.5000 | 11.4000 | 11.4000 | 3,035,427 |
| Nov 1, 2024 | 10.5000 | 11.4000 | 10.5000 | 10.5000 | 10.5000 | 1,031,573 |
| Oct 31, 2024 | 10.2000 | 10.8000 | 9.9000 | 10.2000 | 10.2000 | 828,170 |
| Oct 30, 2024 | 10.2000 | 11.1000 | 9.9000 | 10.2000 | 10.2000 | 1,032,050 |
| Oct 29, 2024 | 10.8000 | 11.7000 | 10.2000 | 10.2000 | 10.2000 | 900,647 |
| Oct 28, 2024 | 9.9000 | 12.0000 | 9.9000 | 11.1000 | 11.1000 | 2,444,407 |
| Oct 25, 2024 | 9.6000 | 10.2000 | 9.3000 | 9.6000 | 9.6000 | 805,640 |
| Oct 24, 2024 | 9.9000 | 9.9000 | 9.3000 | 9.6000 | 9.6000 | 557,497 |
| Oct 23, 2024 | 9.6000 | 9.9000 | 9.6000 | 9.9000 | 9.9000 | 357,470 |
| Oct 22, 2024 | 9.9000 | 9.9000 | 9.6000 | 9.6000 | 9.6000 | 388,507 |
| Oct 21, 2024 | 9.9000 | 10.2000 | 9.6000 | 9.6000 | 9.6000 | 471,677 |
| Oct 18, 2024 | 9.6000 | 10.2000 | 9.6000 | 9.9000 | 9.9000 | 313,327 |
| Oct 17, 2024 | 10.2000 | 10.5000 | 9.6000 | 9.6000 | 9.6000 | 428,627 |
| Oct 16, 2024 | 9.9000 | 10.2000 | 9.9000 | 10.2000 | 10.2000 | 470,550 |
| Oct 15, 2024 | 9.9000 | 10.2000 | 9.9000 | 9.9000 | 9.9000 | 363,140 |
| Oct 14, 2024 | 10.5000 | 10.5000 | 9.9000 | 10.2000 | 10.2000 | 577,317 |
| Oct 11, 2024 | 9.9000 | 10.5000 | 9.6000 | 10.5000 | 10.5000 | 513,307 |
| Oct 10, 2024 | 10.2000 | 10.2000 | 9.6000 | 9.9000 | 9.9000 | 800,740 |
| Oct 9, 2024 | 10.8000 | 10.8000 | 9.9000 | 10.2000 | 10.2000 | 991,950 |
| Oct 8, 2024 | 10.8000 | 10.8000 | 10.2000 | 10.5000 | 10.5000 | 585,490 |
| Oct 7, 2024 | 10.5000 | 10.8000 | 10.2000 | 10.8000 | 10.8000 | 821,937 |
| Oct 4, 2024 | 10.8000 | 11.4000 | 10.5000 | 10.5000 | 10.5000 | 766,270 |
| Oct 3, 2024 | 10.8000 | 11.1000 | 10.2000 | 10.8000 | 10.8000 | 924,143 |
| Oct 2, 2024 | 11.4000 | 11.4000 | 10.8000 | 10.8000 | 10.8000 | 732,720 |
| Oct 1, 2024 | 11.4000 | 11.4000 | 10.8000 | 11.4000 | 11.4000 | 1,137,303 |
| Sep 30, 2024 | 12.3000 | 12.3000 | 11.4000 | 11.4000 | 11.4000 | 854,430 |
| Sep 27, 2024 | 11.7000 | 12.3000 | 11.7000 | 12.0000 | 12.0000 | 962,837 |
| Sep 26, 2024 | 12.3000 | 12.9000 | 11.4000 | 11.7000 | 11.7000 | 1,171,170 |
| Sep 25, 2024 | 12.3000 | 12.6000 | 11.7000 | 12.0000 | 12.0000 | 679,587 |
| Sep 24, 2024 | 12.9000 | 13.2000 | 12.0000 | 12.3000 | 12.3000 | 720,333 |
| Sep 23, 2024 | 12.9000 | 13.2000 | 12.3000 | 12.3000 | 12.3000 | 646,500 |
| Sep 20, 2024 | 13.5000 | 13.8000 | 12.9000 | 12.9000 | 12.9000 | 754,410 |
| Sep 19, 2024 | 15.6000 | 15.6000 | 13.8000 | 13.8000 | 13.8000 | 729,123 |
| Sep 18, 2024 | 15.9000 | 15.9000 | 14.7000 | 14.7000 | 14.7000 | 804,967 |
| Sep 17, 2024 | 14.4000 | 16.2000 | 14.4000 | 15.9000 | 15.9000 | 1,016,743 |
| Sep 16, 2024 | 14.4000 | 14.7000 | 13.5000 | 14.1000 | 14.1000 | 506,723 |
| Sep 13, 2024 | 13.8000 | 14.7000 | 13.8000 | 14.4000 | 14.4000 | 634,840 |
| Sep 12, 2024 | 13.5000 | 13.8000 | 12.9000 | 13.5000 | 13.5000 | 687,937 |
| Sep 11, 2024 | 13.5000 | 13.8000 | 12.9000 | 13.5000 | 13.5000 | 581,997 |
| Sep 10, 2024 | 12.6000 | 13.2000 | 12.6000 | 12.9000 | 12.9000 | 413,810 |
| Sep 9, 2024 | 13.2000 | 13.5000 | 12.3000 | 12.9000 | 12.9000 | 470,973 |
| Sep 6, 2024 | 12.9000 | 14.1000 | 12.6000 | 13.2000 | 13.2000 | 532,537 |
| Sep 5, 2024 | 12.6000 | 14.1000 | 12.3000 | 12.6000 | 12.6000 | 1,945,160 |
| Sep 4, 2024 | 11.7000 | 12.6000 | 11.4000 | 12.3000 | 12.3000 | 619,170 |
| Sep 3, 2024 | 12.0000 | 12.3000 | 11.1000 | 11.4000 | 11.4000 | 898,067 |
| Aug 30, 2024 | 12.9000 | 12.9000 | 12.0000 | 12.0000 | 12.0000 | 679,107 |
| Aug 29, 2024 | 12.6000 | 12.9000 | 12.3000 | 12.6000 | 12.6000 | 554,993 |
| Aug 28, 2024 | 12.6000 | 12.6000 | 12.0000 | 12.3000 | 12.3000 | 523,947 |
| Aug 27, 2024 | 13.2000 | 13.2000 | 12.6000 | 12.6000 | 12.6000 | 404,020 |
| Aug 26, 2024 | 13.5000 | 13.5000 | 12.9000 | 13.2000 | 13.2000 | 526,823 |
| Aug 23, 2024 | 13.2000 | 13.8000 | 12.9000 | 13.5000 | 13.5000 | 764,267 |
| Aug 22, 2024 | 13.5000 | 13.8000 | 12.6000 | 12.6000 | 12.6000 | 870,790 |
| Aug 21, 2024 | 12.6000 | 13.8000 | 12.0000 | 13.8000 | 13.8000 | 1,370,523 |
| Aug 20, 2024 | 15.3000 | 15.3000 | 12.3000 | 12.3000 | 12.3000 | 2,057,690 |
| Aug 19, 2024 | 15.3000 | 15.9000 | 14.4000 | 15.6000 | 15.6000 | 868,193 |
| Aug 16, 2024 | 14.1000 | 15.6000 | 14.1000 | 15.0000 | 15.0000 | 808,767 |
| Aug 15, 2024 | 13.5000 | 14.4000 | 13.5000 | 14.1000 | 14.1000 | 732,730 |
| Aug 14, 2024 | 13.8000 | 13.8000 | 13.2000 | 13.2000 | 13.2000 | 318,520 |
| Aug 13, 2024 | 13.2000 | 13.8000 | 13.2000 | 13.8000 | 13.8000 | 1,172,347 |
| Aug 12, 2024 | 13.8000 | 13.8000 | 13.2000 | 13.2000 | 13.2000 | 749,200 |
| Aug 9, 2024 | 14.4000 | 14.4000 | 13.5000 | 13.5000 | 13.5000 | 1,031,970 |
| Aug 8, 2024 | 13.5000 | 14.1000 | 13.2000 | 14.1000 | 14.1000 | 792,920 |
| Aug 7, 2024 | 15.0000 | 15.0000 | 13.5000 | 13.5000 | 13.5000 | 1,085,190 |
| Aug 6, 2024 | 15.3000 | 15.3000 | 14.4000 | 14.7000 | 14.7000 | 813,987 |
| Aug 5, 2024 | 12.6000 | 15.0000 | 12.0000 | 14.7000 | 14.7000 | 1,597,430 |
| Aug 2, 2024 | 13.8000 | 15.0000 | 12.9000 | 14.1000 | 14.1000 | 1,007,553 |
| Aug 1, 2024 | 15.6000 | 15.6000 | 13.8000 | 14.1000 | 14.1000 | 1,759,433 |
| Jul 31, 2024 | 15.0000 | 15.9000 | 14.7000 | 15.3000 | 15.3000 | 1,602,870 |
| Jul 30, 2024 | 15.3000 | 15.3000 | 14.7000 | 14.7000 | 14.7000 | 1,858,753 |
| Jul 29, 2024 | 15.9000 | 15.9000 | 14.7000 | 15.3000 | 15.3000 | 2,296,693 |
| Jul 26, 2024 | 16.2000 | 16.5000 | 15.3000 | 15.9000 | 15.9000 | 2,162,393 |
| Jul 25, 2024 | 15.6000 | 16.8000 | 15.0000 | 16.2000 | 16.2000 | 2,615,190 |
| Jul 24, 2024 | 15.9000 | 15.9000 | 15.3000 | 15.6000 | 15.6000 | 2,315,433 |
| Jul 23, 2024 | 15.9000 | 16.5000 | 15.6000 | 16.2000 | 16.2000 | 1,936,047 |
| Jul 22, 2024 | 16.5000 | 16.5000 | 14.7000 | 16.2000 | 16.2000 | 2,128,170 |
| Jul 19, 2024 | 17.1000 | 17.4000 | 15.6000 | 15.6000 | 15.6000 | 2,212,160 |
| Jul 18, 2024 | 18.9000 | 19.2000 | 17.1000 | 17.1000 | 17.1000 | 4,239,410 |
| Jul 17, 2024 | 20.4000 | 21.0000 | 18.9000 | 18.9000 | 18.9000 | 3,051,760 |
| Jul 16, 2024 | 20.4000 | 21.3000 | 19.2000 | 20.7000 | 20.7000 | 2,880,970 |
| Jul 15, 2024 | 21.3000 | 21.6000 | 19.2000 | 20.1000 | 20.1000 | 1,811,593 |
| Jul 12, 2024 | 20.1000 | 21.0000 | 19.8000 | 20.7000 | 20.7000 | 2,751,970 |
| Jul 11, 2024 | 18.9000 | 20.1000 | 18.9000 | 19.5000 | 19.5000 | 2,103,160 |
| Jul 10, 2024 | 19.2000 | 19.2000 | 18.0000 | 18.0000 | 18.0000 | 1,656,153 |
| Jul 9, 2024 | 19.5000 | 19.5000 | 18.6000 | 18.9000 | 18.9000 | 1,384,707 |
| Jul 8, 2024 | 19.2000 | 20.4000 | 18.9000 | 19.2000 | 19.2000 | 1,432,030 |
| Jul 5, 2024 | 19.8000 | 20.1000 | 18.9000 | 18.9000 | 18.9000 | 912,843 |
| Jul 3, 2024 | 18.3000 | 20.4000 | 18.3000 | 19.8000 | 19.8000 | 1,044,657 |
| Jul 2, 2024 | 18.3000 | 18.9000 | 18.0000 | 18.0000 | 18.0000 | 1,119,917 |
| Jul 1, 2024 | 19.2000 | 19.8000 | 18.3000 | 18.3000 | 18.3000 | 1,109,810 |
| Jun 28, 2024 | 19.5000 | 19.8000 | 18.3000 | 19.2000 | 19.2000 | 1,748,950 |
| Jun 27, 2024 | 19.8000 | 19.8000 | 18.6000 | 19.2000 | 19.2000 | 1,035,577 |
| Jun 26, 2024 | 19.5000 | 19.8000 | 18.9000 | 19.5000 | 19.5000 | 1,116,820 |
| Jun 25, 2024 | 20.4000 | 20.7000 | 19.2000 | 19.5000 | 19.5000 | 1,379,877 |
| Jun 24, 2024 | 20.4000 | 20.7000 | 19.5000 | 20.4000 | 20.4000 | 1,807,240 |
| Jun 21, 2024 | 21.9000 | 21.9000 | 20.1000 | 20.1000 | 20.1000 | 2,128,050 |
| Jun 20, 2024 | 23.4000 | 23.4000 | 21.9000 | 22.2000 | 22.2000 | 2,652,910 |
| Jun 18, 2024 | 23.4000 | 24.0000 | 22.5000 | 23.1000 | 23.1000 | 1,765,323 |
| Jun 17, 2024 | 24.9000 | 24.9000 | 22.5000 | 24.0000 | 24.0000 | 1,733,510 |
| Jun 14, 2024 | 26.4000 | 26.7000 | 24.3000 | 24.6000 | 24.6000 | 1,113,977 |
| Jun 13, 2024 | 28.8000 | 28.8000 | 25.8000 | 26.7000 | 26.7000 | 1,799,790 |
| Jun 12, 2024 | 28.8000 | 30.6000 | 27.9000 | 28.2000 | 28.2000 | 1,897,227 |
| Jun 11, 2024 | 28.8000 | 29.1000 | 26.4000 | 27.6000 | 27.6000 | 1,641,797 |
| Jun 10, 2024 | 25.8000 | 30.9000 | 25.8000 | 29.4000 | 29.4000 | 2,091,070 |
| Jun 7, 2024 | 27.0000 | 27.3000 | 25.2000 | 26.1000 | 26.1000 | 1,326,243 |
| Jun 6, 2024 | 28.5000 | 28.5000 | 26.7000 | 27.6000 | 27.6000 | 1,631,010 |
| Jun 5, 2024 | 28.8000 | 29.4000 | 27.3000 | 28.8000 | 28.8000 | 1,769,847 |
| Jun 4, 2024 | 29.7000 | 29.7000 | 27.0000 | 27.9000 | 27.9000 | 1,847,187 |
| Jun 3, 2024 | 27.9000 | 30.6000 | 27.9000 | 30.0000 | 30.0000 | 2,201,650 |
| May 31, 2024 | 27.3000 | 27.6000 | 25.2000 | 27.0000 | 27.0000 | 2,055,847 |
| May 30, 2024 | 25.8000 | 27.6000 | 25.5000 | 27.3000 | 27.3000 | 1,558,007 |
| May 29, 2024 | 27.9000 | 28.2000 | 24.9000 | 25.2000 | 25.2000 | 1,602,707 |
| May 28, 2024 | 27.3000 | 30.0000 | 27.0000 | 28.2000 | 28.2000 | 3,043,950 |
| May 24, 2024 | 25.5000 | 27.9000 | 24.6000 | 26.1000 | 26.1000 | 1,391,280 |
| May 23, 2024 | 27.6000 | 27.6000 | 24.3000 | 25.5000 | 25.5000 | 1,833,143 |
| May 22, 2024 | 23.7000 | 28.5000 | 23.4000 | 26.7000 | 26.7000 | 3,017,573 |
| May 21, 2024 | 24.0000 | 24.0000 | 22.8000 | 23.4000 | 23.4000 | 1,173,747 |
Related Tickers
PLUG Plug Power Inc.
0.8250
+4.59%
BE Bloom Energy Corporation
19.11
-0.62%
VRT Vertiv Holdings Co
106.39
-0.01%
EOSE Eos Energy Enterprises, Inc.
6.20
-4.76%
ENVX Enovix Corporation
7.86
-1.26%
3750.HK Contemporary Amperex Technology Co., Limited
337.400
+10.19%
CBAT CBAK Energy Technology, Inc.
0.8297
+3.07%
300750.SZ Contemporary Amperex Technology Co., Limited
274.08
+4.21%
PPSI Pioneer Power Solutions, Inc.
2.7400
-1.44%
AMPX Amprius Technologies, Inc.
2.5500
-2.67%