Skip to main content
logo
Plutus Financial Group Limited (PLUT)
NASDAQ: PLUT · Real-Time Price · USD
3.390
+0.160 (4.95%)
At close: Jul 18, 2025, 4:00 PM
3.230
-0.160 (-4.72%)
After-hours: Jul 18, 2025, 4:31 PM EDT

Plutus Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20253.283.553.233.393.394.95%76,352
Jul 17, 20253.153.453.143.233.233.53%43,447
Jul 16, 20253.073.253.003.123.120.97%35,406
Jul 15, 20253.053.182.983.093.09-35,219
Jul 14, 20253.093.353.053.093.09-2.52%57,934
Jul 11, 20253.263.483.023.173.17-2.16%79,609
Jul 10, 20252.633.372.543.243.2424.14%141,082
Jul 9, 20252.402.692.402.612.6111.06%243,949
Jul 8, 20252.222.492.202.352.355.86%40,620
Jul 7, 20252.212.342.202.222.22-3.48%47,378
Jul 3, 20252.152.302.092.302.305.99%60,406
Jul 2, 20252.172.312.042.172.170.93%113,870
Jul 1, 20252.202.242.142.152.15-2.71%65,641
Jun 30, 20252.202.352.162.212.21-0.45%51,193
Jun 27, 20252.212.302.162.222.22-1.33%35,381
Jun 26, 20252.212.282.162.252.252.27%41,763
Jun 25, 20252.262.302.182.202.20-1.35%37,627
Jun 24, 20252.222.382.122.232.230.45%17,430
Jun 23, 20252.252.302.152.222.22-1.33%71,889
Jun 20, 20252.322.382.242.252.25-2.60%40,494
Jun 18, 20252.302.422.302.312.31-7,886
Jun 17, 20252.432.432.242.312.31-8.33%33,920
Jun 16, 20252.352.522.162.522.5216.67%37,684
Jun 13, 20252.222.362.072.162.16-2.26%48,986
Jun 12, 20252.622.622.212.212.21-11.95%60,600
Jun 11, 20252.492.542.472.512.512.87%2,949
Jun 10, 20252.462.462.422.442.440.41%4,677
Jun 9, 20252.432.542.422.432.43-0.82%7,762
Jun 6, 20252.402.632.392.452.452.08%11,988
Jun 5, 20252.462.502.402.402.40-0.41%4,059
Jun 4, 20252.652.652.382.412.41-10.07%28,949
Jun 3, 20252.372.702.372.682.688.50%63,497
Jun 2, 20252.502.902.372.472.47-2.76%38,154
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