Plutus Financial Group Limited (PLUT)
NASDAQ: PLUT · Real-Time Price · USD
3.110
-0.105 (-3.27%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Plutus Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.26 | 3.33 | 3.11 | 3.11 | - | -3.27% | 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 |
| Aug 27, 2025 | 2.65 | 2.85 | 2.51 | 2.85 | 2.85 | 4.78% | 19,255 |
| Aug 26, 2025 | 2.80 | 2.84 | 2.60 | 2.72 | 2.72 | -3.37% | 29,437 |
| Aug 25, 2025 | 2.89 | 2.90 | 2.57 | 2.82 | 2.82 | -0.71% | 19,893 |
| Aug 22, 2025 | 2.67 | 2.99 | 2.67 | 2.84 | 2.84 | 5.00% | 40,440 |
| Aug 21, 2025 | 2.60 | 2.70 | 2.37 | 2.70 | 2.70 | 1.50% | 25,214 |
| Aug 20, 2025 | 2.80 | 2.80 | 2.36 | 2.66 | 2.66 | -5.67% | 38,875 |
| Aug 19, 2025 | 2.90 | 2.96 | 2.80 | 2.82 | 2.82 | 0.04% | 21,016 |
| Aug 18, 2025 | 2.90 | 3.00 | 2.75 | 2.82 | 2.82 | -2.12% | 12,785 |
| Aug 15, 2025 | 3.10 | 3.18 | 2.80 | 2.88 | 2.88 | -4.00% | 6,961 |
| Aug 14, 2025 | 3.21 | 3.24 | 2.98 | 3.00 | 3.00 | -8.54% | 23,969 |
| Aug 13, 2025 | 3.46 | 3.47 | 3.21 | 3.28 | 3.28 | -6.29% | 13,416 |
| Aug 12, 2025 | 3.21 | 3.60 | 3.20 | 3.50 | 3.50 | 5.74% | 33,548 |
| Aug 11, 2025 | 3.34 | 3.49 | 3.27 | 3.31 | 3.31 | 1.22% | 13,500 |
| Aug 8, 2025 | 3.60 | 3.75 | 3.17 | 3.27 | 3.27 | -7.10% | 17,044 |
| Aug 7, 2025 | 3.50 | 3.80 | 3.40 | 3.52 | 3.52 | 4.76% | 81,002 |
| Aug 6, 2025 | 3.54 | 3.54 | 3.33 | 3.36 | 3.36 | -5.08% | 14,900 |
| Aug 5, 2025 | 2.87 | 3.63 | 2.87 | 3.54 | 3.54 | 18.39% | 114,100 |
| Aug 4, 2025 | 2.71 | 3.07 | 2.71 | 2.99 | 2.99 | 10.74% | 35,816 |
| Aug 1, 2025 | 2.82 | 2.89 | 2.70 | 2.70 | 2.70 | -3.57% | 9,628 |
| Jul 31, 2025 | 2.75 | 2.91 | 2.72 | 2.80 | 2.80 | - | 4,554 |
| Jul 30, 2025 | 3.03 | 3.13 | 2.68 | 2.80 | 2.80 | -4.44% | 108,176 |
| Jul 29, 2025 | 2.90 | 3.13 | 2.80 | 2.93 | 2.93 | -2.01% | 74,533 |
| Jul 28, 2025 | 2.95 | 3.04 | 2.90 | 2.99 | 2.99 | 0.34% | 7,970 |
| Jul 25, 2025 | 3.00 | 3.01 | 2.90 | 2.98 | 2.98 | -1.00% | 16,073 |
| Jul 24, 2025 | 3.05 | 3.11 | 3.01 | 3.01 | 3.01 | -3.22% | 5,377 |
| Jul 23, 2025 | 3.16 | 3.16 | 2.61 | 3.11 | 3.11 | -1.89% | 37,199 |
| Jul 22, 2025 | 3.10 | 3.40 | 3.09 | 3.17 | 3.17 | -5.93% | 77,929 |
| Jul 21, 2025 | 3.36 | 3.47 | 3.00 | 3.37 | 3.37 | -0.59% | 87,912 |
| Jul 18, 2025 | 3.28 | 3.55 | 3.23 | 3.39 | 3.39 | 4.95% | 76,352 |
| Jul 17, 2025 | 3.15 | 3.45 | 3.14 | 3.23 | 3.23 | 3.53% | 43,447 |
| Jul 16, 2025 | 3.07 | 3.25 | 3.00 | 3.12 | 3.12 | 0.97% | 35,406 |
| Jul 15, 2025 | 3.05 | 3.18 | 2.98 | 3.09 | 3.09 | - | 35,219 |
| Jul 14, 2025 | 3.09 | 3.35 | 3.05 | 3.09 | 3.09 | -2.52% | 57,934 |
| Jul 11, 2025 | 3.26 | 3.48 | 3.02 | 3.17 | 3.17 | -2.16% | 79,609 |
| Jul 10, 2025 | 2.63 | 3.37 | 2.54 | 3.24 | 3.24 | 24.14% | 141,082 |
| Jul 9, 2025 | 2.40 | 2.69 | 2.40 | 2.61 | 2.61 | 11.06% | 243,949 |
| Jul 8, 2025 | 2.22 | 2.49 | 2.20 | 2.35 | 2.35 | 5.86% | 40,620 |
| Jul 7, 2025 | 2.21 | 2.34 | 2.20 | 2.22 | 2.22 | -3.48% | 47,378 |