Plutus Financial Group Limited (PLUT)
NASDAQ: PLUT · Real-Time Price · USD
2.440
+0.110 (4.72%)
May 2, 2025, 4:00 PM EDT - Market closed
Plutus Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 2.32 | 2.45 | 2.28 | 2.41 | 2.41 | 3.22% | 55,629 |
| May 1, 2025 | 2.35 | 2.41 | 2.30 | 2.33 | 2.33 | 5.43% | 59,643 |
| Apr 30, 2025 | 2.34 | 2.40 | 2.16 | 2.21 | 2.21 | -4.74% | 44,423 |
| Apr 29, 2025 | 2.58 | 2.58 | 2.10 | 2.32 | 2.32 | -9.73% | 60,965 |
| Apr 28, 2025 | 2.60 | 2.65 | 2.48 | 2.57 | 2.57 | -0.77% | 137,460 |
| Apr 25, 2025 | 2.61 | 2.62 | 2.54 | 2.59 | 2.59 | -0.77% | 12,091 |
| Apr 24, 2025 | 2.47 | 2.65 | 2.45 | 2.61 | 2.61 | 2.35% | 23,496 |
| Apr 23, 2025 | 2.56 | 2.70 | 2.53 | 2.55 | 2.55 | -1.16% | 34,958 |
| Apr 22, 2025 | 2.52 | 2.88 | 2.52 | 2.58 | 2.58 | 3.20% | 16,713 |
| Apr 21, 2025 | 2.55 | 2.66 | 2.50 | 2.50 | 2.50 | 2.88% | 56,391 |
| Apr 17, 2025 | 2.50 | 2.52 | 2.40 | 2.43 | 2.43 | -2.41% | 10,291 |
| Apr 16, 2025 | 2.62 | 2.76 | 2.45 | 2.49 | 2.49 | -2.35% | 22,048 |
| Apr 15, 2025 | 2.52 | 2.55 | 2.47 | 2.55 | 2.55 | 1.19% | 8,787 |
| Apr 14, 2025 | 2.68 | 2.68 | 2.52 | 2.52 | 2.52 | 0.80% | 15,405 |
| Apr 11, 2025 | 2.45 | 2.62 | 2.45 | 2.50 | 2.50 | 1.21% | 7,939 |
| Apr 10, 2025 | 2.52 | 2.59 | 2.45 | 2.47 | 2.47 | -4.26% | 3,638 |
| Apr 9, 2025 | 2.60 | 2.60 | 2.46 | 2.58 | 2.58 | 2.79% | 3,602 |
| Apr 8, 2025 | 2.57 | 2.65 | 2.51 | 2.51 | 2.51 | -3.83% | 8,806 |
| Apr 7, 2025 | 2.51 | 2.85 | 2.42 | 2.61 | 2.61 | 4.82% | 40,087 |
| Apr 4, 2025 | 2.50 | 2.65 | 2.48 | 2.49 | 2.49 | -0.40% | 47,189 |
| Apr 3, 2025 | 2.55 | 2.80 | 2.50 | 2.50 | 2.50 | -1.96% | 67,847 |
| Apr 2, 2025 | 2.66 | 2.80 | 2.55 | 2.55 | 2.55 | -5.56% | 80,691 |
| Apr 1, 2025 | 2.60 | 2.81 | 2.53 | 2.70 | 2.70 | 3.85% | 75,520 |
| Mar 31, 2025 | 2.81 | 2.99 | 2.60 | 2.60 | 2.60 | -10.34% | 131,275 |
| 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 |