Plutus Financial Group Limited (PLUT)
NASDAQ: PLUT · Real-Time Price · USD
3.500
-0.060 (-1.69%)
Nov 6, 2025, 4:00 PM EST - Market closed
Plutus Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3.53 | 3.63 | 3.17 | 3.40 | - | -4.63% | 61,542 |
| Nov 5, 2025 | 3.64 | 3.82 | 3.40 | 3.56 | 3.56 | -3.00% | 37,219 |
| Nov 4, 2025 | 3.61 | 3.69 | 3.58 | 3.67 | 3.67 | 1.66% | 15,458 |
| Nov 3, 2025 | 3.85 | 3.85 | 3.60 | 3.61 | 3.61 | -1.90% | 29,755 |
| Oct 31, 2025 | 3.86 | 3.99 | 3.65 | 3.68 | 3.68 | 2.22% | 60,782 |
| Oct 30, 2025 | 3.95 | 4.00 | 3.60 | 3.60 | 3.60 | - | 130,692 |
| Oct 29, 2025 | 3.77 | 4.00 | 3.55 | 3.60 | 3.60 | 2.71% | 134,676 |
| Oct 28, 2025 | 3.64 | 3.64 | 3.35 | 3.51 | 3.51 | -2.37% | 58,253 |
| Oct 27, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 133 |
| Oct 24, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Oct 23, 2025 | 3.66 | 3.66 | 3.59 | 3.59 | 3.59 | 0.56% | 1,959 |
| Oct 22, 2025 | 3.67 | 3.75 | 3.31 | 3.57 | 3.57 | -2.72% | 10,205 |
| Oct 21, 2025 | 3.60 | 3.75 | 3.50 | 3.67 | 3.67 | 3.67% | 13,254 |
| Oct 20, 2025 | 3.64 | 3.64 | 3.54 | 3.54 | 3.54 | -2.21% | 986 |
| Oct 17, 2025 | 3.65 | 3.79 | 3.32 | 3.62 | 3.62 | -1.09% | 19,824 |
| Oct 16, 2025 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | -2.14% | 12,706 |
| Oct 15, 2025 | 3.43 | 3.80 | 3.40 | 3.74 | 3.74 | 2.75% | 10,354 |
| Oct 14, 2025 | 3.40 | 3.68 | 3.40 | 3.64 | 3.64 | 1.11% | 6,270 |
| Oct 13, 2025 | 3.34 | 3.79 | 3.34 | 3.60 | 3.60 | 4.35% | 7,616 |
| Oct 10, 2025 | 3.51 | 3.57 | 3.39 | 3.45 | 3.45 | -3.90% | 3,542 |
| Oct 9, 2025 | 3.44 | 3.59 | 3.44 | 3.59 | 3.59 | -0.33% | 1,464 |
| Oct 8, 2025 | 3.40 | 3.60 | 3.39 | 3.60 | 3.60 | -1.32% | 7,236 |
| Oct 7, 2025 | 3.54 | 3.67 | 3.46 | 3.65 | 3.65 | 1.67% | 5,925 |
| Oct 6, 2025 | 3.79 | 3.79 | 3.48 | 3.59 | 3.59 | 0.56% | 21,431 |
| Oct 3, 2025 | 3.76 | 3.76 | 3.57 | 3.57 | 3.57 | -5.05% | 2,066 |
| Oct 2, 2025 | 3.57 | 3.99 | 3.57 | 3.76 | 3.76 | 3.30% | 19,709 |
| Oct 1, 2025 | 3.51 | 3.66 | 3.51 | 3.64 | 3.64 | 6.74% | 4,679 |
| Sep 30, 2025 | 3.56 | 3.67 | 3.38 | 3.41 | 3.41 | -2.57% | 6,351 |
| Sep 29, 2025 | 4.01 | 4.19 | 3.50 | 3.50 | 3.50 | -11.39% | 25,129 |
| Sep 26, 2025 | 3.21 | 3.95 | 3.13 | 3.95 | 3.95 | 23.82% | 106,577 |
| Sep 25, 2025 | 3.18 | 3.44 | 3.15 | 3.19 | 3.19 | -3.04% | 8,406 |
| Sep 24, 2025 | 3.21 | 3.48 | 3.13 | 3.29 | 3.29 | 2.17% | 30,893 |
| Sep 23, 2025 | 3.31 | 3.46 | 3.13 | 3.22 | 3.22 | 3.54% | 21,202 |
| Sep 22, 2025 | 3.38 | 3.38 | 3.11 | 3.11 | 3.11 | -8.04% | 15,789 |
| Sep 19, 2025 | 3.35 | 3.47 | 3.21 | 3.38 | 3.38 | -1.69% | 8,693 |
| Sep 18, 2025 | 3.35 | 3.58 | 3.35 | 3.44 | 3.44 | -2.82% | 30,824 |
| Sep 17, 2025 | 3.18 | 3.60 | 3.13 | 3.54 | 3.54 | 6.95% | 41,848 |
| Sep 16, 2025 | 3.13 | 3.32 | 3.10 | 3.31 | 3.31 | 2.16% | 6,230 |
| Sep 15, 2025 | 3.26 | 3.33 | 3.11 | 3.24 | 3.24 | 0.78% | 35,780 |
| Sep 12, 2025 | 3.15 | 3.32 | 3.05 | 3.22 | 3.22 | 0.47% | 10,325 |
| Sep 11, 2025 | 2.98 | 3.30 | 2.83 | 3.20 | 3.20 | 7.02% | 43,505 |
| Sep 10, 2025 | 2.88 | 3.25 | 2.73 | 2.99 | 2.99 | 2.22% | 36,486 |
| Sep 9, 2025 | 2.80 | 3.29 | 2.75 | 2.93 | 2.93 | 1.56% | 64,478 |
| Sep 8, 2025 | 2.84 | 2.97 | 2.73 | 2.88 | 2.88 | 1.05% | 49,580 |
| Sep 5, 2025 | 2.82 | 2.95 | 2.71 | 2.85 | 2.85 | 0.42% | 24,431 |
| Sep 4, 2025 | 2.94 | 2.97 | 2.82 | 2.84 | 2.84 | -3.30% | 9,200 |
| Sep 3, 2025 | 2.98 | 3.08 | 2.73 | 2.94 | 2.94 | 2.51% | 67,195 |
| Sep 2, 2025 | 2.97 | 2.97 | 2.60 | 2.86 | 2.86 | -3.60% | 64,169 |
| Aug 29, 2025 | 2.87 | 2.97 | 2.61 | 2.97 | 2.97 | 3.13% | 16,533 |
| Aug 28, 2025 | 2.88 | 2.90 | 2.80 | 2.88 | 2.88 | 1.05% | 10,634 |