Pluto Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.30	0.35	0.30	0.31	0.31	1.67%	20,300
Feb 6, 2026	0.36	0.39	0.30	0.30	0.30	-16.67%	43,200
Feb 5, 2026	0.43	0.47	0.36	0.36	0.36	-23.40%	56,117
Feb 4, 2026	0.50	0.50	0.43	0.47	0.47	-2.08%	63,100
Feb 3, 2026	0.52	0.52	0.40	0.48	0.48	-5.88%	87,760
Feb 2, 2026	0.45	0.51	0.45	0.51	0.51	-7.27%	72,956
Jan 30, 2026	0.54	0.55	0.45	0.55	0.55	-	129,935
Jan 29, 2026	0.57	0.57	0.46	0.55	0.55	-	87,268
Jan 28, 2026	0.48	0.55	0.47	0.55	0.55	14.58%	228,824
Jan 27, 2026	0.50	0.53	0.48	0.48	0.48	-7.69%	65,310
Jan 26, 2026	0.58	0.58	0.52	0.52	0.52	-10.34%	79,835
Jan 23, 2026	0.58	0.58	0.56	0.58	0.58	-3.33%	29,294
Jan 22, 2026	0.58	0.61	0.56	0.60	0.60	1.69%	60,350
Jan 21, 2026	0.62	0.63	0.55	0.59	0.59	-6.35%	195,136
Jan 20, 2026	0.65	0.65	0.60	0.63	0.63	-1.56%	79,822
Jan 19, 2026	0.68	0.68	0.60	0.64	0.64	-8.57%	76,438
Jan 16, 2026	0.67	0.70	0.62	0.70	0.70	4.48%	82,500
Jan 15, 2026	0.56	0.68	0.56	0.67	0.67	15.52%	183,150
Jan 14, 2026	0.68	0.68	0.58	0.58	0.58	-14.71%	55,750
Jan 13, 2026	0.75	0.75	0.68	0.68	0.68	-9.33%	32,864
Jan 12, 2026	0.78	0.81	0.75	0.75	0.75	-6.25%	61,900
Jan 9, 2026	0.74	0.80	0.71	0.80	0.80	12.68%	120,503
Jan 8, 2026	0.78	0.78	0.70	0.71	0.71	-10.13%	40,514
Jan 7, 2026	0.80	0.80	0.76	0.79	0.79	-1.25%	75,004
Jan 6, 2026	0.76	0.83	0.75	0.80	0.80	15.94%	206,549
Jan 5, 2026	0.61	0.76	0.61	0.69	0.69	13.11%	135,260
Jan 2, 2026	0.44	0.61	0.44	0.61	0.61	41.86%	87,996
Dec 31, 2025	0.52	0.52	0.43	0.43	0.43	-17.31%	19,100
Dec 30, 2025	0.45	0.52	0.42	0.52	0.52	15.56%	41,789
Dec 29, 2025	0.40	0.45	0.40	0.45	0.45	-	58,341
Dec 23, 2025	0.41	0.45	0.32	0.45	0.45	3.45%	19,083
Dec 22, 2025	0.45	0.45	0.34	0.44	0.44	-	10,112
Dec 19, 2025	0.45	0.45	0.33	0.44	0.44	-1.14%	13,500
Dec 18, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	15,630
Dec 17, 2025	0.39	0.43	0.39	0.43	0.43	7.50%	44,100
Dec 16, 2025	0.37	0.42	0.37	0.40	0.40	-11.11%	53,566
Dec 15, 2025	0.40	0.45	0.40	0.45	0.45	12.50%	33,879
Dec 12, 2025	0.44	0.44	0.40	0.40	0.40	-9.09%	1,000
Dec 11, 2025	0.45	0.45	0.44	0.44	0.44	2.33%	31,560
Dec 10, 2025	0.40	0.43	0.40	0.43	0.43	7.50%	6,050
Dec 9, 2025	0.40	0.45	0.40	0.40	0.40	-	41,500
Dec 8, 2025	0.45	0.45	0.40	0.40	0.40	-11.11%	15,443
Dec 5, 2025	0.39	0.45	0.35	0.45	0.45	12.50%	607,500
Dec 4, 2025	0.40	0.45	0.40	0.40	0.40	-	47,500
Dec 3, 2025	0.40	0.40	0.40	0.40	0.40	-	2,070
Dec 2, 2025	0.45	0.45	0.40	0.40	0.40	-11.11%	6,500
Dec 1, 2025	0.45	0.45	0.45	0.45	0.45	50.00%	2,000
Nov 28, 2025	0.28	0.30	0.28	0.30	0.30	-25.00%	3,000
Nov 27, 2025	0.40	0.40	0.40	0.40	0.40	-	17,000
Nov 24, 2025	0.43	0.45	0.40	0.40	0.40	63.27%	40,555