Plutus Financial Group Limited (PLUT)
NASDAQ: PLUT · Real-Time Price · USD
2.960
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
2.960
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
Plutus Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | - | - | 3,256 |
| 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 | -0.96% | 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 |
| 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 | -0.03% | 12,742 |
| Jan 27, 2026 | 3.26 | 3.26 | 3.10 | 3.16 | 3.16 | -0.91% | 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 |
| Jan 22, 2026 | 3.47 | 3.59 | 3.10 | 3.23 | 3.23 | -1.94% | 57,241 |
| Jan 21, 2026 | 3.14 | 3.29 | 3.14 | 3.29 | 3.29 | 2.94% | 46,883 |
| Jan 20, 2026 | 3.16 | 3.33 | 3.16 | 3.20 | 3.20 | - | 20,764 |
| Jan 16, 2026 | 3.24 | 3.24 | 3.17 | 3.20 | 3.20 | -2.35% | 7,032 |
| Jan 15, 2026 | 3.18 | 3.33 | 3.10 | 3.28 | 3.28 | 2.41% | 80,890 |
| Jan 14, 2026 | 3.18 | 3.20 | 3.10 | 3.20 | 3.20 | - | 7,925 |
| Jan 13, 2026 | 3.18 | 3.20 | 3.11 | 3.20 | 3.20 | 0.31% | 6,141 |
| Jan 12, 2026 | 3.13 | 3.20 | 3.07 | 3.19 | 3.19 | -0.62% | 9,139 |
| Jan 9, 2026 | 3.25 | 3.28 | 3.10 | 3.21 | 3.21 | 0.31% | 7,733 |
| Jan 8, 2026 | 3.27 | 3.27 | 3.15 | 3.20 | 3.20 | 0.31% | 3,652 |
| Jan 7, 2026 | 3.10 | 3.22 | 3.08 | 3.19 | 3.19 | -0.28% | 6,825 |
| Jan 6, 2026 | 3.22 | 3.24 | 3.10 | 3.20 | 3.20 | -3.35% | 8,895 |
| Jan 5, 2026 | 3.26 | 3.31 | 3.10 | 3.31 | 3.31 | 0.91% | 7,458 |
| Jan 2, 2026 | 3.32 | 3.32 | 3.10 | 3.28 | 3.28 | -1.06% | 10,419 |
| Dec 31, 2025 | 3.29 | 3.32 | 3.10 | 3.32 | 3.32 | 0.15% | 13,250 |
| Dec 30, 2025 | 3.34 | 3.34 | 3.25 | 3.31 | 3.31 | -0.60% | 3,655 |
| Dec 29, 2025 | 3.32 | 3.34 | 3.29 | 3.33 | 3.33 | -2.06% | 1,838 |
| Dec 26, 2025 | 3.39 | 3.60 | 3.36 | 3.40 | 3.40 | 2.78% | 14,362 |
| Dec 23, 2025 | 3.41 | 3.41 | 3.31 | 3.31 | 3.31 | -0.36% | 459 |
| Dec 22, 2025 | 3.31 | 3.35 | 3.26 | 3.32 | 3.32 | -2.06% | 5,272 |
| Dec 19, 2025 | 3.32 | 3.39 | 3.28 | 3.39 | 3.39 | -0.29% | 3,303 |
| Dec 18, 2025 | 3.33 | 3.40 | 3.25 | 3.40 | 3.40 | 0.59% | 11,679 |
| Dec 17, 2025 | 3.20 | 3.38 | 2.55 | 3.38 | 3.38 | 5.62% | 18,281 |
| Dec 16, 2025 | 3.29 | 3.35 | 3.05 | 3.20 | 3.20 | -5.88% | 30,739 |
| Dec 15, 2025 | 3.34 | 3.40 | 3.21 | 3.40 | 3.40 | 2.10% | 10,532 |
| Dec 12, 2025 | 3.33 | 3.40 | 3.22 | 3.33 | 3.33 | -2.06% | 16,162 |
| Dec 11, 2025 | 3.33 | 3.40 | 3.33 | 3.40 | 3.40 | -1.45% | 3,350 |
| Dec 10, 2025 | 3.28 | 3.45 | 3.27 | 3.45 | 3.45 | 0.29% | 6,842 |
| Dec 9, 2025 | 3.38 | 3.44 | 3.32 | 3.44 | 3.44 | - | 7,732 |
| Dec 8, 2025 | 3.38 | 3.44 | 3.32 | 3.44 | 3.44 | 1.18% | 3,279 |
| Dec 5, 2025 | 3.37 | 3.40 | 3.32 | 3.40 | 3.40 | -1.16% | 7,859 |
| Dec 4, 2025 | 3.41 | 3.44 | 3.34 | 3.44 | 3.44 | - | 1,098 |
| Dec 3, 2025 | 3.39 | 3.44 | 3.36 | 3.44 | 3.44 | 1.18% | 3,661 |
| Dec 2, 2025 | 3.47 | 3.47 | 3.33 | 3.40 | 3.40 | -2.02% | 8,636 |
| Dec 1, 2025 | 3.30 | 3.47 | 3.30 | 3.47 | 3.47 | 1.76% | 2,061 |
| Nov 28, 2025 | 3.39 | 3.41 | 3.39 | 3.41 | 3.41 | -1.73% | 1,218 |
| Nov 26, 2025 | 3.30 | 3.47 | 3.28 | 3.47 | 3.47 | 2.06% | 4,319 |
| Nov 25, 2025 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | -2.58% | 8,293 |