Plutus Financial Group Li... (PLUT)
NASDAQ: PLUT
· Real-Time Price · USD
3.18
0.18 (6.00%)
At close: Aug 15, 2025, 11:49 AM
PLUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.21 | 3.24 | 2.98 | 3.00 | 3.00 | -8.54% | 23,969 |
| Aug 13, 2025 | 3.46 | 3.47 | 3.21 | 3.28 | 3.28 | -6.29% | 13,416 |
| Aug 12, 2025 | 3.21 | 3.60 | 3.20 | 3.50 | 3.50 | 5.74% | 33,548 |
| Aug 11, 2025 | 3.34 | 3.49 | 3.27 | 3.31 | 3.31 | 1.22% | 13,500 |
| Aug 8, 2025 | 3.60 | 3.75 | 3.17 | 3.27 | 3.27 | -7.10% | 17,044 |
| Aug 7, 2025 | 3.50 | 3.80 | 3.40 | 3.52 | 3.52 | 4.76% | 81,002 |
| Aug 6, 2025 | 3.54 | 3.54 | 3.33 | 3.36 | 3.36 | -5.08% | 14,900 |
| Aug 5, 2025 | 2.87 | 3.63 | 2.87 | 3.54 | 3.54 | 18.39% | 114,100 |
| Aug 4, 2025 | 2.71 | 3.07 | 2.71 | 2.99 | 2.99 | 10.74% | 35,816 |
| Aug 1, 2025 | 2.82 | 2.89 | 2.70 | 2.70 | 2.70 | -3.57% | 9,628 |
| Jul 31, 2025 | 2.75 | 2.91 | 2.72 | 2.80 | 2.80 | 0.00% | 4,600 |
| Jul 30, 2025 | 3.03 | 3.13 | 2.68 | 2.80 | 2.80 | -4.44% | 108,200 |
| Jul 29, 2025 | 2.90 | 3.13 | 2.80 | 2.93 | 2.93 | -2.01% | 74,633 |
| Jul 28, 2025 | 2.95 | 3.04 | 2.90 | 2.99 | 2.99 | 0.34% | 8,000 |
| Jul 25, 2025 | 3.00 | 3.01 | 2.90 | 2.98 | 2.98 | -1.00% | 16,100 |
| Jul 24, 2025 | 3.05 | 3.11 | 3.01 | 3.01 | 3.01 | -3.22% | 5,377 |
| Jul 23, 2025 | 3.16 | 3.16 | 2.61 | 3.11 | 3.11 | -1.89% | 37,314 |
| Jul 22, 2025 | 3.10 | 3.40 | 3.09 | 3.17 | 3.17 | -5.93% | 77,929 |
| Jul 21, 2025 | 3.36 | 3.47 | 3.00 | 3.37 | 3.37 | -0.59% | 87,912 |
| Jul 18, 2025 | 3.28 | 3.55 | 3.23 | 3.39 | 3.39 | 4.95% | 76,400 |