Plutus Financial Group Limited PLUT
NASDAQ · United States · Finance
$2.50+0.04 (+1.84%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.45 | +5.15% | $2.53 | $2.78 | $2.45 | 11.50K |
| 2026-09-30 | $2.33 | -6.80% | $2.40 | $2.89 | $2.11 | 19.80K |
| 2026-09-29 | $2.50 | +18.48% | $2.06 | $2.80 | $2.04 | 12.90K |
| 2026-09-28 | $2.11 | 0.00% | $2.11 | $2.11 | $2.11 | 0 |
| 2026-09-25 | $2.11 | -7.05% | $2.11 | $2.11 | $2.11 | 600 |
| 2026-09-24 | $2.27 | 0.00% | $2.27 | $2.27 | $2.27 | 0 |
| 2026-09-23 | $2.27 | -4.22% | $2.26 | $2.27 | $2.26 | 1.10K |
| 2026-09-22 | $2.37 | -1.66% | $2.37 | $2.37 | $2.36 | 500 |
| 2026-09-21 | $2.41 | -1.63% | $2.41 | $2.41 | $2.41 | 500 |
| 2026-09-18 | $2.45 | 0.00% | $2.45 | $2.45 | $2.45 | 0 |
| 2026-09-17 | $2.45 | -3.92% | $2.58 | $2.58 | $2.45 | 800 |
| 2026-09-16 | $2.55 | -5.20% | $2.55 | $2.55 | $2.55 | 300 |
| 2026-09-15 | $2.69 | 0.00% | $2.69 | $2.69 | $2.69 | 0 |
| 2026-09-14 | $2.69 | 0.00% | $2.69 | $2.69 | $2.69 | 0 |
| 2026-09-11 | $2.69 | 0.00% | $2.69 | $2.69 | $2.69 | 0 |
| 2026-09-10 | $2.69 | +1.51% | $2.69 | $2.69 | $2.69 | 700 |
| 2026-09-09 | $2.65 | +6.43% | $2.48 | $2.65 | $2.48 | 2.70K |
| 2026-09-08 | $2.49 | -2.35% | $2.49 | $2.49 | $2.49 | 200 |
| 2026-09-04 | $2.55 | 0.00% | $2.55 | $2.55 | $2.55 | 0 |
| 2026-09-03 | $2.55 | 0.00% | $2.55 | $2.55 | $2.55 | 0 |
| 2026-09-02 | $2.55 | 0.00% | $2.55 | $2.55 | $2.55 | 0 |
| 2026-09-01 | $2.55 | 0.00% | $2.55 | $2.55 | $2.55 | 0 |
| 2026-08-31 | $2.55 | 0.00% | $2.55 | $2.55 | $2.55 | 0 |
| 2026-08-28 | $2.55 | 0.00% | $2.57 | $2.57 | $2.55 | 400 |
| 2026-08-27 | $2.55 | 0.00% | $2.55 | $2.55 | $2.55 | 0 |
| 2026-08-26 | $2.55 | -1.54% | $2.55 | $2.55 | $2.55 | 400 |
| 2026-08-25 | $2.59 | -4.95% | $2.59 | $2.59 | $2.59 | 300 |
| 2026-08-24 | $2.72 | 0.00% | $2.72 | $2.72 | $2.72 | 0 |
| 2026-08-21 | $2.72 | 0.00% | $2.72 | $2.72 | $2.72 | 0 |
| 2026-08-20 | $2.72 | 0.00% | $2.72 | $2.72 | $2.72 | 0 |
| 2026-08-19 | $2.72 | 0.00% | $2.72 | $2.72 | $2.72 | 0 |
| 2026-08-18 | $2.72 | 0.00% | $2.72 | $2.72 | $2.72 | 0 |
| 2026-08-17 | $2.72 | 0.00% | $2.72 | $2.72 | $2.72 | 0 |
| 2026-08-14 | $2.72 | 0.00% | $2.72 | $2.72 | $2.72 | 0 |
| 2026-08-13 | $2.72 | 0.00% | $2.72 | $2.72 | $2.72 | 0 |
| 2026-08-12 | $2.72 | 0.00% | $2.72 | $2.72 | $2.72 | 0 |
| 2026-08-11 | $2.72 | -6.68% | $2.72 | $2.72 | $2.72 | 200 |
| 2026-08-10 | $2.92 | 0.00% | $2.92 | $2.92 | $2.92 | 0 |
| 2026-08-07 | $2.92 | +6.45% | $2.92 | $2.92 | $2.92 | 200 |
| 2026-08-06 | $2.74 | -0.72% | $2.74 | $2.74 | $2.74 | 500 |
| 2026-08-05 | $2.76 | -7.59% | $2.50 | $2.76 | $2.50 | 900 |
| 2026-08-04 | $2.99 | 0.00% | $2.99 | $2.99 | $2.99 | 0 |
| 2026-08-03 | $2.99 | 0.00% | $2.99 | $2.99 | $2.99 | 0 |
| 2026-07-31 | $2.99 | +0.27% | $2.49 | $2.99 | $1.99 | 6.20K |
| 2026-07-30 | $2.98 | 0.00% | $2.98 | $2.98 | $2.98 | 0 |
| 2026-07-29 | $2.98 | 0.00% | $2.98 | $2.98 | $2.98 | 0 |
| 2026-07-28 | $2.98 | 0.00% | $2.98 | $2.98 | $2.98 | 0 |
| 2026-07-27 | $2.98 | +2.83% | $2.80 | $2.98 | $2.80 | 700 |
| 2026-07-24 | $2.90 | +3.57% | $2.90 | $2.90 | $2.90 | 200 |
| 2026-07-23 | $2.80 | -1.75% | $2.80 | $2.80 | $2.80 | 300 |
| 2026-07-22 | $2.85 | -3.39% | $2.93 | $2.93 | $2.85 | 2.70K |
| 2026-07-21 | $2.95 | 0.00% | $2.87 | $2.95 | $2.87 | 400 |
| 2026-07-20 | $2.95 | 0.00% | $2.95 | $2.95 | $2.95 | 700 |
| 2026-07-17 | $2.95 | +1.72% | $2.95 | $2.95 | $2.95 | 300 |
| 2026-07-16 | $2.90 | -3.01% | $2.88 | $3.00 | $2.88 | 600 |
| 2026-07-15 | $2.99 | 0.00% | $2.99 | $2.99 | $2.99 | 0 |
| 2026-07-14 | $2.99 | -0.33% | $2.99 | $2.99 | $2.99 | 500 |
| 2026-07-13 | $3.00 | +0.03% | $3.00 | $3.00 | $3.00 | 200 |
| 2026-07-10 | $3.00 | 0.00% | $3.00 | $3.00 | $3.00 | 0 |
| 2026-07-09 | $3.00 | 0.00% | $2.99 | $3.00 | $2.99 | 1.20K |
| 2026-07-08 | $3.00 | -0.03% | $2.87 | $3.00 | $2.87 | 4.20K |
| 2026-07-07 | $3.00 | +0.33% | $2.99 | $3.00 | $2.99 | 1.20K |
| 2026-07-06 | $2.99 | -0.99% | $3.06 | $3.06 | $2.99 | 200 |
| 2026-07-02 | $3.02 | -0.33% | $3.02 | $3.02 | $3.02 | 100 |
| 2026-07-01 | $3.03 | -0.16% | $3.03 | $3.03 | $3.03 | 100 |
| 2026-06-30 | $3.04 | +1.17% | $2.92 | $3.04 | $2.92 | 300 |
| 2026-06-29 | $3.00 | 0.00% | $2.99 | $3.00 | $2.96 | 2.90K |
| 2026-06-26 | $3.00 | 0.00% | $2.98 | $3.00 | $2.94 | 5.10K |
| 2026-06-25 | $3.00 | -0.56% | $2.90 | $3.06 | $2.87 | 1.50K |
| 2026-06-24 | $3.02 | -0.10% | $2.92 | $3.02 | $2.92 | 3.10K |
| 2026-06-23 | $3.02 | -2.27% | $2.96 | $3.02 | $2.96 | 4.40K |
| 2026-06-22 | $3.09 | 0.00% | $3.09 | $3.09 | $3.09 | 0 |
| 2026-06-18 | $3.09 | +2.66% | $3.09 | $3.09 | $3.09 | 100 |
| 2026-06-17 | $3.01 | -2.59% | $3.00 | $3.01 | $3.00 | 1.50K |
| 2026-06-16 | $3.09 | 0.00% | $3.09 | $3.09 | $3.09 | 0 |
| 2026-06-15 | $3.09 | -0.96% | $2.97 | $3.09 | $2.97 | 1.70K |
| 2026-06-12 | $3.12 | +0.61% | $2.90 | $3.12 | $2.90 | 600 |
| 2026-06-11 | $3.10 | +0.10% | $2.99 | $3.10 | $2.99 | 5.10K |
| 2026-06-10 | $3.10 | +0.26% | $3.10 | $3.10 | $3.10 | 100 |
| 2026-06-09 | $3.09 | 0.00% | $2.88 | $3.09 | $2.88 | 700 |
| 2026-06-08 | $3.09 | -0.71% | $3.07 | $3.13 | $2.99 | 10.60K |
| 2026-06-05 | $3.11 | +1.43% | $3.00 | $3.12 | $3.00 | 1.60K |
| 2026-06-04 | $3.07 | -1.03% | $3.07 | $3.07 | $3.00 | 2.60K |
| 2026-06-03 | $3.10 | -1.52% | $3.01 | $3.13 | $3.01 | 2.80K |
| 2026-06-02 | $3.15 | +0.58% | $3.14 | $3.15 | $3.14 | 300 |
| 2026-06-01 | $3.13 | -0.45% | $3.13 | $3.13 | $3.13 | 700 |
| 2026-05-29 | $3.14 | -1.13% | $3.10 | $3.17 | $3.10 | 2.70K |
| 2026-05-28 | $3.18 | +2.58% | $3.11 | $3.18 | $3.03 | 5.70K |
| 2026-05-27 | $3.10 | +1.31% | $2.90 | $3.10 | $2.90 | 1.90K |
| 2026-05-26 | $3.06 | -0.97% | $3.19 | $3.19 | $2.88 | 21.30K |