Plutus Financial Group Limited (PLUT)
NASDAQ: PLUT · Real-Time Price · USD
1.380
-0.380 (-21.59%)
At close: Oct 30, 2026, 4:00 PM EDT
1.330
-0.050 (-3.62%)
After-hours: Oct 30, 2026, 7:19 PM EDT
Plutus Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.77 | 1.77 | 1.38 | 1.38 | 1.38 | -21.59% | 24,687 |
| Oct 29, 2026 | 1.91 | 1.96 | 1.73 | 1.76 | 1.76 | -6.38% | 15,394 |
| Oct 28, 2026 | 1.84 | 2.01 | 1.84 | 1.88 | 1.88 | -3.59% | 18,426 |
| Oct 27, 2026 | 1.89 | 2.00 | 1.78 | 1.95 | 1.95 | 4.28% | 20,989 |
| Oct 26, 2026 | 1.88 | 2.00 | 1.85 | 1.87 | 1.87 | 1.63% | 21,003 |
| Oct 23, 2026 | 1.85 | 2.00 | 1.83 | 1.84 | 1.84 | -2.65% | 19,755 |
| Oct 22, 2026 | 1.96 | 2.00 | 1.86 | 1.89 | 1.89 | 2.16% | 8,060 |
| Oct 21, 2026 | 1.95 | 2.20 | 1.85 | 1.85 | 1.85 | -7.50% | 28,845 |
| Oct 20, 2026 | 1.89 | 2.50 | 1.76 | 2.00 | 2.00 | 0.50% | 250,837 |
| Oct 19, 2026 | 1.60 | 2.18 | 1.60 | 1.99 | 1.99 | 17.06% | 159,527 |
| Oct 16, 2026 | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | -11.69% | 5,291 |
| Oct 15, 2026 | 1.90 | 1.93 | 1.47 | 1.93 | 1.93 | -2.78% | 27,611 |
| Oct 14, 2026 | 1.88 | 1.98 | 1.84 | 1.98 | 1.98 | 5.32% | 2,749 |
| Oct 13, 2026 | 2.14 | 2.19 | 1.86 | 1.88 | 1.88 | -10.48% | 16,787 |
| Oct 12, 2026 | 1.92 | 2.33 | 1.78 | 2.10 | 2.10 | 1.44% | 24,942 |
| Oct 9, 2026 | 2.13 | 3.15 | 1.75 | 2.07 | 2.07 | -5.47% | 305,574 |
| Oct 8, 2026 | 2.26 | 2.55 | 2.13 | 2.19 | 2.19 | 4.29% | 6,790 |
| Oct 7, 2026 | 2.48 | 3.00 | 2.10 | 2.10 | 2.10 | -8.70% | 38,603 |
| Oct 6, 2026 | 2.51 | 2.52 | 2.00 | 2.30 | 2.30 | -15.36% | 14,535 |
| Oct 5, 2026 | 2.63 | 3.19 | 2.59 | 2.72 | 2.72 | 2.55% | 29,505 |
| Oct 2, 2026 | 2.76 | 2.76 | 1.95 | 2.65 | 2.65 | 8.16% | 17,785 |
| Oct 1, 2026 | 2.53 | 2.78 | 2.45 | 2.45 | 2.45 | 5.15% | 11,533 |
| Sep 30, 2026 | 2.40 | 2.89 | 2.11 | 2.33 | 2.33 | -6.80% | 19,833 |
| Sep 29, 2026 | 2.06 | 2.80 | 2.04 | 2.50 | 2.50 | 18.48% | 12,903 |
| Sep 25, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -7.05% | 591 |
| Sep 23, 2026 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | -4.22% | 1,122 |
| Sep 22, 2026 | 2.37 | 2.37 | 2.36 | 2.37 | 2.37 | -1.66% | 502 |
| Sep 21, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -1.63% | 530 |
| Sep 17, 2026 | 2.58 | 2.58 | 2.45 | 2.45 | 2.45 | -3.92% | 793 |
| Sep 16, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -5.20% | 332 |
| Sep 10, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1.51% | 655 |
| Sep 9, 2026 | 2.48 | 2.65 | 2.48 | 2.65 | 2.65 | 6.43% | 2,737 |
| Sep 8, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -2.35% | 158 |
| Aug 28, 2026 | 2.57 | 2.57 | 2.55 | 2.55 | 2.55 | - | 420 |
| Aug 26, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.54% | 413 |
| Aug 25, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -4.96% | 275 |
| Aug 11, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -6.68% | 212 |
| Aug 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 6.45% | 210 |
| Aug 6, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.71% | 480 |
| Aug 5, 2026 | 2.50 | 2.76 | 2.50 | 2.76 | 2.76 | -7.59% | 920 |
| Jul 31, 2026 | 2.49 | 2.99 | 1.99 | 2.99 | 2.99 | 0.26% | 6,207 |
| Jul 27, 2026 | 2.80 | 2.98 | 2.80 | 2.98 | 2.98 | 2.83% | 656 |
| Jul 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | 174 |
| Jul 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.75% | 330 |
| Jul 22, 2026 | 2.93 | 2.93 | 2.85 | 2.85 | 2.85 | -3.39% | 2,655 |
| Jul 21, 2026 | 2.87 | 2.95 | 2.87 | 2.95 | 2.95 | 0.01% | 406 |
| Jul 20, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.01% | 654 |
| Jul 17, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.72% | 306 |
| Jul 16, 2026 | 2.88 | 3.00 | 2.88 | 2.90 | 2.90 | -3.01% | 585 |
| Jul 14, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 543 |