Plutus Financial Group Li... (PLUT)
NASDAQ: PLUT
· Real-Time Price · USD
3.27
0.07 (2.19%)
At close: Sep 12, 2025, 2:35 PM
PLUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.98 | 3.30 | 2.83 | 3.20 | 3.20 | 7.02% | 43,405 |
| Sep 10, 2025 | 2.88 | 3.25 | 2.73 | 2.99 | 2.99 | 2.05% | 36,500 |
| Sep 9, 2025 | 2.80 | 3.29 | 2.75 | 2.93 | 2.93 | 1.74% | 64,500 |
| Sep 8, 2025 | 2.84 | 2.97 | 2.73 | 2.88 | 2.88 | 1.05% | 49,600 |
| Sep 5, 2025 | 2.82 | 2.95 | 2.71 | 2.85 | 2.85 | 0.35% | 24,431 |
| Sep 4, 2025 | 2.94 | 2.97 | 2.82 | 2.84 | 2.84 | -3.40% | 9,200 |
| Sep 3, 2025 | 2.98 | 3.08 | 2.73 | 2.94 | 2.94 | 2.80% | 67,200 |
| Sep 2, 2025 | 2.97 | 2.97 | 2.60 | 2.86 | 2.86 | -3.70% | 64,200 |
| Aug 29, 2025 | 2.87 | 2.97 | 2.61 | 2.97 | 2.97 | 3.13% | 16,533 |
| Aug 28, 2025 | 2.88 | 2.90 | 2.80 | 2.88 | 2.88 | 1.05% | 10,634 |
| Aug 27, 2025 | 2.65 | 2.85 | 2.51 | 2.85 | 2.85 | 4.78% | 19,300 |
| Aug 26, 2025 | 2.80 | 2.84 | 2.60 | 2.72 | 2.72 | -3.55% | 29,537 |
| Aug 25, 2025 | 2.89 | 2.90 | 2.57 | 2.82 | 2.82 | -0.70% | 19,900 |
| Aug 22, 2025 | 2.67 | 2.99 | 2.67 | 2.84 | 2.84 | 5.19% | 40,440 |
| Aug 21, 2025 | 2.60 | 2.70 | 2.37 | 2.70 | 2.70 | 1.50% | 25,214 |
| Aug 20, 2025 | 2.80 | 2.80 | 2.36 | 2.66 | 2.66 | -5.67% | 38,900 |
| Aug 19, 2025 | 2.90 | 2.96 | 2.80 | 2.82 | 2.82 | 0.00% | 21,016 |
| Aug 18, 2025 | 2.90 | 3.00 | 2.75 | 2.82 | 2.82 | -2.08% | 12,800 |
| Aug 15, 2025 | 3.10 | 3.18 | 2.80 | 2.88 | 2.88 | -4.00% | 7,000 |
| Aug 14, 2025 | 3.21 | 3.24 | 2.98 | 3.00 | 3.00 | -8.54% | 24,000 |