Plutus Financial Group Limited (PLUT)
NASDAQ: PLUT · Real-Time Price · USD
3.100
-0.061 (-1.94%)
Jan 28, 2026, 10:39 AM EST - Market open
Plutus Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 3.23 | 3.23 | 3.10 | 3.13 | - | -1.11% | 1,604 |
| Jan 27, 2026 | 3.26 | 3.26 | 3.10 | 3.16 | 3.16 | -0.91% | 12,608 |
| Jan 26, 2026 | 3.17 | 3.21 | 3.11 | 3.19 | 3.19 | -0.78% | 4,796 |
| Jan 23, 2026 | 3.49 | 3.49 | 3.14 | 3.22 | 3.22 | -0.46% | 11,175 |
| Jan 22, 2026 | 3.47 | 3.59 | 3.10 | 3.23 | 3.23 | -1.94% | 57,231 |
| Jan 21, 2026 | 3.14 | 3.29 | 3.14 | 3.29 | 3.29 | 2.94% | 3,647 |
| Jan 20, 2026 | 3.16 | 3.33 | 3.16 | 3.20 | 3.20 | - | 20,464 |
| Jan 16, 2026 | 3.24 | 3.24 | 3.17 | 3.20 | 3.20 | -2.35% | 6,932 |
| Jan 15, 2026 | 3.18 | 3.33 | 3.10 | 3.28 | 3.28 | 2.41% | 25,409 |
| Jan 14, 2026 | 3.18 | 3.20 | 3.10 | 3.20 | 3.20 | - | 7,635 |
| Jan 13, 2026 | 3.18 | 3.20 | 3.11 | 3.20 | 3.20 | 0.31% | 6,141 |
| Jan 12, 2026 | 3.13 | 3.20 | 3.07 | 3.19 | 3.19 | -0.62% | 9,139 |
| Jan 9, 2026 | 3.25 | 3.28 | 3.10 | 3.21 | 3.21 | 0.31% | 7,733 |
| Jan 8, 2026 | 3.27 | 3.27 | 3.15 | 3.20 | 3.20 | 0.31% | 3,652 |
| Jan 7, 2026 | 3.10 | 3.22 | 3.08 | 3.19 | 3.19 | -0.28% | 6,825 |
| Jan 6, 2026 | 3.22 | 3.24 | 3.10 | 3.20 | 3.20 | -3.35% | 8,895 |
| Jan 5, 2026 | 3.26 | 3.31 | 3.10 | 3.31 | 3.31 | 0.91% | 7,458 |
| Jan 2, 2026 | 3.32 | 3.32 | 3.10 | 3.28 | 3.28 | -1.06% | 10,409 |
| Dec 31, 2025 | 3.29 | 3.32 | 3.10 | 3.32 | 3.32 | 0.15% | 13,250 |
| Dec 30, 2025 | 3.34 | 3.34 | 3.25 | 3.31 | 3.31 | -0.60% | 3,655 |
| Dec 29, 2025 | 3.32 | 3.34 | 3.29 | 3.33 | 3.33 | -2.06% | 1,838 |
| Dec 26, 2025 | 3.39 | 3.60 | 3.36 | 3.40 | 3.40 | 2.78% | 14,362 |
| Dec 23, 2025 | 3.41 | 3.41 | 3.31 | 3.31 | 3.31 | -0.36% | 459 |
| Dec 22, 2025 | 3.31 | 3.35 | 3.26 | 3.32 | 3.32 | -2.06% | 5,172 |
| Dec 19, 2025 | 3.32 | 3.39 | 3.28 | 3.39 | 3.39 | -0.29% | 3,303 |
| Dec 18, 2025 | 3.33 | 3.40 | 3.25 | 3.40 | 3.40 | 0.59% | 11,679 |
| Dec 17, 2025 | 3.20 | 3.38 | 2.55 | 3.38 | 3.38 | 5.62% | 18,281 |
| Dec 16, 2025 | 3.29 | 3.35 | 3.05 | 3.20 | 3.20 | -5.88% | 30,739 |
| Dec 15, 2025 | 3.34 | 3.40 | 3.21 | 3.40 | 3.40 | 2.10% | 10,532 |
| Dec 12, 2025 | 3.33 | 3.40 | 3.22 | 3.33 | 3.33 | -2.06% | 16,162 |
| Dec 11, 2025 | 3.33 | 3.40 | 3.33 | 3.40 | 3.40 | -1.45% | 3,350 |
| Dec 10, 2025 | 3.28 | 3.45 | 3.27 | 3.45 | 3.45 | 0.29% | 6,842 |
| Dec 9, 2025 | 3.38 | 3.44 | 3.32 | 3.44 | 3.44 | - | 7,732 |
| Dec 8, 2025 | 3.38 | 3.44 | 3.32 | 3.44 | 3.44 | 1.18% | 3,279 |
| Dec 5, 2025 | 3.37 | 3.40 | 3.32 | 3.40 | 3.40 | -1.16% | 7,859 |
| Dec 4, 2025 | 3.41 | 3.44 | 3.34 | 3.44 | 3.44 | - | 1,098 |
| Dec 3, 2025 | 3.39 | 3.44 | 3.36 | 3.44 | 3.44 | 1.18% | 3,661 |
| Dec 2, 2025 | 3.47 | 3.47 | 3.33 | 3.40 | 3.40 | -2.02% | 8,636 |
| Dec 1, 2025 | 3.30 | 3.47 | 3.30 | 3.47 | 3.47 | 1.76% | 2,061 |
| Nov 28, 2025 | 3.39 | 3.41 | 3.39 | 3.41 | 3.41 | -1.73% | 1,218 |
| Nov 26, 2025 | 3.30 | 3.47 | 3.28 | 3.47 | 3.47 | 2.06% | 4,319 |
| Nov 25, 2025 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | -2.58% | 8,293 |
| Nov 24, 2025 | 3.35 | 3.49 | 3.17 | 3.49 | 3.49 | 0.58% | 16,183 |
| Nov 21, 2025 | 3.39 | 3.48 | 3.32 | 3.47 | 3.47 | 0.87% | 7,604 |
| Nov 20, 2025 | 3.45 | 3.50 | 3.17 | 3.44 | 3.44 | -4.44% | 67,182 |
| Nov 19, 2025 | 3.50 | 3.60 | 3.30 | 3.60 | 3.60 | 4.05% | 23,943 |
| Nov 18, 2025 | 3.50 | 3.51 | 3.45 | 3.46 | 3.46 | -3.89% | 2,056 |
| Nov 17, 2025 | 3.57 | 3.63 | 3.46 | 3.60 | 3.60 | -0.83% | 8,049 |
| Nov 14, 2025 | 3.48 | 3.63 | 3.44 | 3.63 | 3.63 | 2.83% | 5,372 |
| Nov 13, 2025 | 3.53 | 3.55 | 3.46 | 3.53 | 3.53 | -3.29% | 11,434 |