Plutus Financial Group Limited (PLUT)
NASDAQ: PLUT · Real-Time Price · USD
2.654
-0.247 (-8.50%)
Mar 31, 2025, 3:37 PM EDT - Market open
Plutus Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.81 | 2.99 | 2.60 | 2.65 | - | -8.62% | 127,875 |
| Mar 28, 2025 | 2.90 | 3.25 | 2.74 | 2.90 | 2.90 | 0.69% | 174,280 |
| Mar 27, 2025 | 2.88 | 3.60 | 2.88 | 2.88 | 2.88 | 1.41% | 634,208 |
| Mar 26, 2025 | 2.69 | 2.94 | 2.63 | 2.84 | 2.84 | 9.23% | 10,082 |
| Mar 25, 2025 | 2.44 | 2.66 | 2.44 | 2.60 | 2.60 | 3.17% | 41,632 |
| Mar 24, 2025 | 3.00 | 3.00 | 2.26 | 2.52 | 2.52 | -16.00% | 186,882 |
| Mar 21, 2025 | 2.99 | 3.10 | 2.99 | 3.00 | 3.00 | -1.32% | 40,187 |
| Mar 20, 2025 | 3.30 | 3.35 | 3.01 | 3.04 | 3.04 | 1.00% | 219,360 |
| Mar 19, 2025 | 2.95 | 3.17 | 2.95 | 3.01 | 3.01 | -2.59% | 172,246 |
| Mar 18, 2025 | 2.93 | 3.10 | 2.92 | 3.09 | 3.09 | 2.66% | 6,871 |
| Mar 17, 2025 | 3.12 | 3.12 | 2.95 | 3.01 | 3.01 | -1.63% | 26,594 |
| Mar 14, 2025 | 3.12 | 3.17 | 2.97 | 3.06 | 3.06 | -3.47% | 37,917 |
| Mar 13, 2025 | 3.02 | 3.17 | 3.00 | 3.17 | 3.17 | 2.59% | 36,837 |
| Mar 12, 2025 | 3.10 | 3.23 | 2.92 | 3.09 | 3.09 | 1.64% | 73,773 |
| Mar 11, 2025 | 3.28 | 3.70 | 2.87 | 3.04 | 3.04 | -6.75% | 128,945 |
| Mar 10, 2025 | 3.97 | 3.98 | 3.06 | 3.26 | 3.26 | -18.50% | 124,724 |
| Mar 7, 2025 | 4.06 | 4.12 | 4.00 | 4.00 | 4.00 | -0.99% | 24,918 |
| Mar 6, 2025 | 4.06 | 4.11 | 4.01 | 4.04 | 4.04 | - | 12,673 |
| Mar 5, 2025 | 4.01 | 4.05 | 4.00 | 4.04 | 4.04 | 0.75% | 23,791 |
| Mar 4, 2025 | 3.91 | 4.10 | 3.20 | 4.01 | 4.01 | 0.25% | 151,615 |
| Mar 3, 2025 | 4.04 | 4.08 | 4.00 | 4.00 | 4.00 | -0.74% | 31,794 |
| Feb 28, 2025 | 4.05 | 4.06 | 4.01 | 4.03 | 4.03 | -0.74% | 7,258 |
| Feb 27, 2025 | 4.09 | 4.12 | 4.05 | 4.06 | 4.06 | -0.49% | 20,946 |
| Feb 26, 2025 | 4.14 | 4.20 | 4.08 | 4.08 | 4.08 | -0.80% | 62,932 |
| Feb 25, 2025 | 4.02 | 4.14 | 4.00 | 4.11 | 4.11 | 2.57% | 123,537 |
| Feb 24, 2025 | 4.02 | 4.02 | 4.00 | 4.01 | 4.01 | 0.25% | 132,395 |
| Feb 21, 2025 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | -0.25% | 78,387 |
| Feb 20, 2025 | 4.02 | 4.05 | 4.00 | 4.01 | 4.01 | -0.50% | 21,927 |
| Feb 19, 2025 | 4.02 | 4.06 | 4.00 | 4.03 | 4.03 | -0.74% | 58,460 |
| Feb 18, 2025 | 4.06 | 4.06 | 4.01 | 4.06 | 4.06 | -0.73% | 46,114 |
| Feb 14, 2025 | 4.10 | 4.12 | 4.06 | 4.09 | 4.09 | 1.49% | 18,609 |
| Feb 13, 2025 | 4.04 | 4.11 | 4.00 | 4.03 | 4.03 | -0.25% | 329,012 |
| Feb 12, 2025 | 4.03 | 4.10 | 4.02 | 4.04 | 4.04 | - | 123,709 |
| Feb 11, 2025 | 4.01 | 4.10 | 4.00 | 4.04 | 4.04 | 0.75% | 257,636 |
| Feb 10, 2025 | 4.05 | 4.11 | 4.01 | 4.01 | 4.01 | -3.37% | 121,444 |
| Feb 7, 2025 | 4.03 | 4.15 | 4.00 | 4.15 | 4.15 | 2.72% | 226,651 |
| Feb 6, 2025 | 4.06 | 4.22 | 4.01 | 4.04 | 4.04 | 1.00% | 1,706,488 |