Plutus Financial Group Limited (PLUT)
NASDAQ: PLUT · Real-Time Price · USD
2.743
-0.020 (-0.72%)
At close: Aug 6, 2026, 4:00 PM EDT
2.750
+0.007 (0.25%)
After-hours: Aug 6, 2026, 4:10 PM EDT
Plutus Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,208 |
| 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 |
| Jul 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.04% | 208 |
| Jul 9, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | - | 1,218 |
| Jul 8, 2026 | 2.87 | 3.00 | 2.87 | 3.00 | 3.00 | -0.03% | 4,219 |
| Jul 7, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 0.33% | 1,242 |
| Jul 6, 2026 | 3.06 | 3.06 | 2.99 | 2.99 | 2.99 | -0.99% | 224 |
| Jul 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | 106 |
| Jul 1, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.16% | 140 |
| Jun 30, 2026 | 2.92 | 3.04 | 2.92 | 3.04 | 3.04 | 1.17% | 347 |
| Jun 29, 2026 | 2.99 | 3.00 | 2.96 | 3.00 | 3.00 | - | 2,873 |
| Jun 26, 2026 | 2.98 | 3.00 | 2.94 | 3.00 | 3.00 | - | 5,127 |
| Jun 25, 2026 | 2.90 | 3.06 | 2.87 | 3.00 | 3.00 | -0.55% | 1,530 |
| Jun 24, 2026 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | -0.11% | 3,146 |
| Jun 23, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | -2.27% | 4,354 |
| Jun 18, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.66% | 129 |
| Jun 17, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | -2.59% | 1,523 |
| Jun 15, 2026 | 2.98 | 3.09 | 2.98 | 3.09 | 3.09 | -0.96% | 1,657 |
| Jun 12, 2026 | 2.90 | 3.12 | 2.90 | 3.12 | 3.12 | 0.61% | 555 |
| Jun 11, 2026 | 2.99 | 3.10 | 2.99 | 3.10 | 3.10 | 0.10% | 4,925 |
| Jun 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.26% | 130 |
| Jun 9, 2026 | 2.88 | 3.09 | 2.88 | 3.09 | 3.09 | - | 741 |
| Jun 8, 2026 | 3.07 | 3.13 | 2.99 | 3.09 | 3.09 | -0.71% | 10,577 |
| Jun 5, 2026 | 3.00 | 3.12 | 3.00 | 3.11 | 3.11 | 1.43% | 1,579 |
| Jun 4, 2026 | 3.07 | 3.07 | 3.00 | 3.07 | 3.07 | -1.03% | 2,598 |
| Jun 3, 2026 | 3.01 | 3.13 | 3.01 | 3.10 | 3.10 | -1.52% | 2,762 |
| Jun 2, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 0.58% | 294 |
| Jun 1, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.45% | 701 |
| May 29, 2026 | 3.10 | 3.17 | 3.10 | 3.14 | 3.14 | -1.13% | 2,663 |
| May 28, 2026 | 3.11 | 3.18 | 3.03 | 3.18 | 3.18 | 2.58% | 5,669 |
| May 27, 2026 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 1.31% | 1,886 |
| May 26, 2026 | 3.19 | 3.19 | 2.88 | 3.06 | 3.06 | -0.97% | 21,325 |
| May 22, 2026 | 3.13 | 3.13 | 2.97 | 3.09 | 3.09 | -0.64% | 9,213 |
| May 21, 2026 | 3.15 | 3.15 | 3.07 | 3.11 | 3.11 | -1.27% | 3,544 |
| May 20, 2026 | 3.16 | 3.16 | 3.11 | 3.15 | 3.15 | - | 1,627 |
| May 19, 2026 | 3.16 | 3.16 | 3.10 | 3.15 | 3.15 | 0.16% | 2,585 |
| May 18, 2026 | 3.19 | 3.19 | 3.09 | 3.15 | 3.15 | 1.45% | 4,394 |
| May 15, 2026 | 3.11 | 3.11 | 3.05 | 3.10 | 3.10 | 6.53% | 8,152 |
| May 14, 2026 | 2.74 | 2.92 | 2.46 | 2.91 | 2.91 | 5.82% | 51,241 |
| May 13, 2026 | 2.24 | 2.75 | 2.24 | 2.75 | 2.75 | 25.00% | 30,434 |