Plutus Financial Group Limited (PLUT)
NASDAQ: PLUT · Real-Time Price · USD
2.970
-0.030 (-1.00%)
Jun 29, 2026, 12:46 PM EDT - Market open
Plutus Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | - | -0.33% | 297 |
| 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 |
| May 12, 2026 | 2.87 | 2.90 | 1.88 | 2.20 | 2.20 | -12.35% | 51,701 |
| May 11, 2026 | 2.61 | 2.93 | 2.51 | 2.51 | 2.51 | -11.93% | 1,518 |
| May 8, 2026 | 2.81 | 2.92 | 2.65 | 2.85 | 2.85 | -2.40% | 15,534 |
| May 7, 2026 | 3.04 | 3.04 | 2.92 | 2.92 | 2.92 | - | 262 |
| May 6, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.99% | 236 |
| May 4, 2026 | 2.83 | 3.01 | 2.83 | 3.01 | 3.01 | -1.95% | 609 |
| May 1, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.97% | 438 |
| Apr 29, 2026 | 2.82 | 3.10 | 2.82 | 3.10 | 3.10 | 4.73% | 708 |
| Apr 28, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | - | 3,959 |
| Apr 27, 2026 | 2.96 | 3.01 | 2.96 | 2.96 | 2.96 | - | 1,215 |
| 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 | -0.95% | 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 | -0.98% | 674 |
| Mar 18, 2026 | 3.07 | 3.14 | 3.07 | 3.14 | 3.14 | 1.46% | 1,487 |
| Mar 17, 2026 | 3.12 | 3.12 | 3.04 | 3.10 | 3.09 | -0.49% | 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 | 2.23% | 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 | -2.33% | 1,191 |
| Feb 23, 2026 | 3.20 | 3.25 | 2.97 | 3.25 | 3.25 | 0.33% | 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 |
| Feb 5, 2026 | 3.11 | 3.14 | 3.10 | 3.14 | 3.14 | -1.26% | 2,464 |
| Feb 4, 2026 | 3.10 | 3.18 | 3.06 | 3.18 | 3.18 | 2.91% | 9,723 |
| Feb 3, 2026 | 3.10 | 3.17 | 3.05 | 3.09 | 3.09 | -1.90% | 8,792 |
| Feb 2, 2026 | 3.10 | 3.15 | 3.07 | 3.15 | 3.15 | 1.61% | 10,144 |
| Jan 30, 2026 | 3.10 | 3.14 | 3.06 | 3.10 | 3.10 | -1.27% | 9,702 |
| Jan 29, 2026 | 3.22 | 3.22 | 3.10 | 3.14 | 3.14 | -0.63% | 7,305 |
| Jan 28, 2026 | 3.23 | 3.23 | 3.07 | 3.16 | 3.16 | -0.04% | 12,742 |
| Jan 27, 2026 | 3.26 | 3.26 | 3.10 | 3.16 | 3.16 | -0.90% | 12,608 |
| Jan 26, 2026 | 3.17 | 3.21 | 3.11 | 3.19 | 3.19 | -0.78% | 4,896 |
| Jan 23, 2026 | 3.49 | 3.49 | 3.14 | 3.22 | 3.22 | -0.46% | 11,175 |