Skip to main content
Plutus Financial Group Limited (PLUT)
NASDAQ: PLUT · Real-Time Price · USD
2.490
-0.330 (-11.70%)
At close: May 30, 2025, 4:00 PM
2.540
+0.050 (2.01%)
After-hours: May 30, 2025, 5:25 PM EDT

Plutus Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20252.592.822.462.542.54-9.93%22,993
May 29, 20252.222.822.122.822.8225.33%84,024
May 28, 20252.242.352.232.252.25-0.88%19,168
May 27, 20252.312.562.202.272.27-5.42%46,186
May 23, 20252.402.582.402.402.40-4.00%5,442
May 22, 20252.552.652.422.502.50-1.19%21,166
May 21, 20252.502.562.502.532.53-2.32%9,506
May 20, 20252.602.652.582.592.59-1.52%20,217
May 19, 20252.642.642.522.632.63-0.38%7,222
May 16, 20252.502.672.382.642.641.54%23,467
May 15, 20252.492.662.352.602.601.56%350,843
May 14, 20252.512.602.462.562.563.23%11,499
May 13, 20252.342.592.342.482.481.64%12,635
May 12, 20252.452.722.312.442.442.95%10,219
May 9, 20252.512.582.302.372.37-3.66%7,199
May 8, 20252.462.582.422.462.464.24%23,413
May 7, 20252.342.542.252.362.360.85%182,187
May 6, 20252.382.452.342.342.34-7,707
May 5, 20252.402.402.332.342.34-2.70%5,609
May 2, 20252.322.452.282.412.413.22%55,629
May 1, 20252.352.412.302.332.335.43%59,643
Apr 30, 20252.342.402.162.212.21-4.74%44,423
Apr 29, 20252.582.582.102.322.32-9.73%60,965
Apr 28, 20252.602.652.482.572.57-0.77%137,460
Apr 25, 20252.612.622.542.592.59-0.77%12,091
Apr 24, 20252.472.652.452.612.612.35%23,496
Apr 23, 20252.562.702.532.552.55-1.16%34,958
Apr 22, 20252.522.882.522.582.583.20%16,713
Apr 21, 20252.552.662.502.502.502.88%56,391
Apr 17, 20252.502.522.402.432.43-2.41%10,291
Apr 16, 20252.622.762.452.492.49-2.35%22,048
Apr 15, 20252.522.552.472.552.551.19%8,787
Apr 14, 20252.682.682.522.522.520.80%15,405
Apr 11, 20252.452.622.452.502.501.21%7,939
Apr 10, 20252.522.592.452.472.47-4.26%3,638
Apr 9, 20252.602.602.462.582.582.79%3,602
Apr 8, 20252.572.652.512.512.51-3.83%8,806
Apr 7, 20252.512.852.422.612.614.82%40,087
Apr 4, 20252.502.652.482.492.49-0.40%47,189
Apr 3, 20252.552.802.502.502.50-1.96%67,847
Apr 2, 20252.662.802.552.552.55-5.56%80,691
Apr 1, 20252.602.812.532.702.703.85%75,520
Mar 31, 20252.812.992.602.602.60-10.34%131,275
Mar 28, 20252.903.252.742.902.900.69%174,280
Mar 27, 20252.883.602.882.882.881.41%634,208
Mar 26, 20252.692.942.632.842.849.23%10,082
Mar 25, 20252.442.662.442.602.603.17%41,632
Mar 24, 20253.003.002.262.522.52-16.00%186,882
Mar 21, 20252.993.102.993.003.00-1.32%40,187
Mar 20, 20253.303.353.013.043.041.00%219,360