Plutus Financial Group Limited (PLUT)
NASDAQ: PLUT · Real-Time Price · USD
2.880
-0.120 (-4.00%)
Aug 15, 2025, 4:00 PM - Market closed
Plutus Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 2.15 | 2.30 | 2.09 | 2.30 | 2.30 | 5.99% | 60,406 |
| Jul 2, 2025 | 2.17 | 2.31 | 2.04 | 2.17 | 2.17 | 0.93% | 113,870 |
| Jul 1, 2025 | 2.20 | 2.24 | 2.14 | 2.15 | 2.15 | -2.71% | 65,641 |
| Jun 30, 2025 | 2.20 | 2.35 | 2.16 | 2.21 | 2.21 | -0.45% | 51,193 |
| Jun 27, 2025 | 2.21 | 2.30 | 2.16 | 2.22 | 2.22 | -1.33% | 35,381 |
| Jun 26, 2025 | 2.21 | 2.28 | 2.16 | 2.25 | 2.25 | 2.27% | 41,763 |
| Jun 25, 2025 | 2.26 | 2.30 | 2.18 | 2.20 | 2.20 | -1.35% | 37,627 |
| Jun 24, 2025 | 2.22 | 2.38 | 2.12 | 2.23 | 2.23 | 0.45% | 17,430 |
| Jun 23, 2025 | 2.25 | 2.30 | 2.15 | 2.22 | 2.22 | -1.33% | 71,889 |
| Jun 20, 2025 | 2.32 | 2.38 | 2.24 | 2.25 | 2.25 | -2.60% | 40,494 |
| Jun 18, 2025 | 2.30 | 2.42 | 2.30 | 2.31 | 2.31 | - | 7,886 |
| Jun 17, 2025 | 2.43 | 2.43 | 2.24 | 2.31 | 2.31 | -8.33% | 33,920 |
| Jun 16, 2025 | 2.35 | 2.52 | 2.16 | 2.52 | 2.52 | 16.67% | 37,684 |
| Jun 13, 2025 | 2.22 | 2.36 | 2.07 | 2.16 | 2.16 | -2.26% | 48,986 |
| Jun 12, 2025 | 2.62 | 2.62 | 2.21 | 2.21 | 2.21 | -11.95% | 60,600 |
| Jun 11, 2025 | 2.49 | 2.54 | 2.47 | 2.51 | 2.51 | 2.87% | 2,949 |
| Jun 10, 2025 | 2.46 | 2.46 | 2.42 | 2.44 | 2.44 | 0.41% | 4,677 |
| Jun 9, 2025 | 2.43 | 2.54 | 2.42 | 2.43 | 2.43 | -0.82% | 7,762 |
| Jun 6, 2025 | 2.40 | 2.63 | 2.39 | 2.45 | 2.45 | 2.08% | 11,988 |
| Jun 5, 2025 | 2.46 | 2.50 | 2.40 | 2.40 | 2.40 | -0.41% | 4,059 |