Plutus Financial Group Limited (PLUT)
NASDAQ: PLUT · Real-Time Price · USD
2.960
-0.080 (-2.63%)
Apr 24, 2026, 4:00 PM EDT - Market closed
Plutus Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.03 | 3.03 | 2.91 | 2.96 | 2.96 | -2.63% | 40,005 |
| Apr 22, 2026 | 3.06 | 3.07 | 3.01 | 3.04 | 3.04 | 0.66% | 2,470 |
| Apr 21, 2026 | 3.02 | 3.03 | 3.00 | 3.02 | 3.02 | -0.98% | 6,783 |
| Apr 20, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 355 |
| Apr 17, 2026 | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | 1.63% | 623 |
| Apr 16, 2026 | 3.04 | 3.09 | 3.00 | 3.00 | 3.00 | -0.96% | 5,860 |
| Apr 15, 2026 | 3.14 | 3.14 | 3.03 | 3.03 | 3.03 | -1.30% | 5,254 |
| Apr 14, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.32% | 325 |
| Apr 13, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.26% | 208 |
| Apr 10, 2026 | 3.03 | 3.10 | 3.02 | 3.10 | 3.10 | 2.31% | 2,614 |
| Apr 9, 2026 | 3.03 | 3.05 | 3.00 | 3.03 | 3.03 | -2.26% | 5,533 |
| Apr 8, 2026 | 3.19 | 3.19 | 3.07 | 3.10 | 3.10 | -1.59% | 3,173 |
| Apr 7, 2026 | 3.15 | 3.15 | 3.05 | 3.15 | 3.15 | -0.63% | 1,462 |
| Apr 2, 2026 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | 1.60% | 652 |
| Apr 1, 2026 | 3.07 | 3.12 | 3.07 | 3.12 | 3.12 | 1.63% | 320 |
| Mar 31, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | - | 8,947 |
| Mar 30, 2026 | 3.04 | 3.07 | 3.01 | 3.07 | 3.07 | - | 2,660 |
| Mar 27, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 1.32% | 4,390 |
| Mar 26, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.26% | 467 |
| Mar 25, 2026 | 3.06 | 3.17 | 3.01 | 3.10 | 3.10 | -2.52% | 28,802 |
| Mar 23, 2026 | 3.05 | 3.19 | 3.05 | 3.18 | 3.18 | - | 2,650 |
| Mar 20, 2026 | 3.13 | 3.18 | 3.06 | 3.18 | 3.18 | 2.28% | 8,181 |
| Mar 19, 2026 | 3.09 | 3.12 | 3.07 | 3.11 | 3.11 | -0.99% | 674 |
| Mar 18, 2026 | 3.07 | 3.14 | 3.07 | 3.14 | 3.14 | 1.45% | 1,487 |
| Mar 17, 2026 | 3.12 | 3.12 | 3.04 | 3.10 | 3.09 | -0.48% | 7,141 |
| Mar 16, 2026 | 3.15 | 3.15 | 3.01 | 3.11 | 3.11 | -2.81% | 22,995 |
| Mar 13, 2026 | 3.20 | 3.21 | 3.15 | 3.20 | 3.20 | - | 1,666 |
| Mar 12, 2026 | 3.20 | 3.21 | 3.20 | 3.20 | 3.20 | 2.24% | 1,083 |
| Mar 11, 2026 | 3.22 | 3.22 | 3.13 | 3.13 | 3.13 | -2.49% | 2,560 |
| Mar 10, 2026 | 3.21 | 3.21 | 3.15 | 3.21 | 3.21 | - | 2,297 |
| Mar 9, 2026 | 3.15 | 3.21 | 3.14 | 3.21 | 3.21 | -0.62% | 5,235 |
| Mar 6, 2026 | 3.22 | 3.23 | 3.21 | 3.23 | 3.23 | 0.62% | 1,081 |
| Mar 5, 2026 | 3.21 | 3.21 | 3.19 | 3.21 | 3.21 | - | 2,076 |
| Mar 4, 2026 | 3.21 | 3.21 | 3.20 | 3.21 | 3.21 | - | 1,379 |
| Mar 3, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 1,293 |
| Mar 2, 2026 | 3.21 | 3.21 | 3.20 | 3.21 | 3.21 | - | 1,145 |
| Feb 27, 2026 | 3.31 | 3.31 | 3.21 | 3.21 | 3.21 | - | 1,246 |
| Feb 26, 2026 | 3.20 | 3.25 | 3.19 | 3.21 | 3.21 | -0.31% | 1,201 |
| Feb 25, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 1.42% | 1,756 |
| Feb 24, 2026 | 3.19 | 3.19 | 3.16 | 3.18 | 3.17 | -2.34% | 1,191 |
| Feb 23, 2026 | 3.20 | 3.25 | 2.97 | 3.25 | 3.25 | 0.34% | 8,869 |
| Feb 20, 2026 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | 2.69% | 1,157 |
| Feb 19, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.62% | 260 |
| Feb 17, 2026 | 3.08 | 3.24 | 3.08 | 3.24 | 3.24 | 5.19% | 6,881 |
| Feb 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 264 |
| Feb 12, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | - | 721 |
| Feb 11, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | - | 1,262 |
| Feb 10, 2026 | 3.01 | 3.10 | 3.01 | 3.10 | 3.10 | 0.32% | 2,889 |
| Feb 9, 2026 | 3.10 | 3.10 | 3.05 | 3.09 | 3.09 | -1.90% | 9,126 |
| Feb 6, 2026 | 3.09 | 3.15 | 3.03 | 3.15 | 3.15 | 0.32% | 27,941 |