Plutus Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.21	2.30	2.16	2.22	2.22	-1.33%	35,296
Jun 26, 2025	2.21	2.28	2.16	2.25	2.25	2.27%	41,763
Jun 25, 2025	2.26	2.30	2.18	2.20	2.20	-1.35%	37,627
Jun 24, 2025	2.22	2.38	2.12	2.23	2.23	0.45%	17,430
Jun 23, 2025	2.25	2.30	2.15	2.22	2.22	-1.33%	71,889
Jun 20, 2025	2.32	2.38	2.24	2.25	2.25	-2.60%	40,494
Jun 18, 2025	2.30	2.42	2.30	2.31	2.31	-	7,886
Jun 17, 2025	2.43	2.43	2.24	2.31	2.31	-8.33%	33,920
Jun 16, 2025	2.35	2.52	2.16	2.52	2.52	16.67%	37,684
Jun 13, 2025	2.22	2.36	2.07	2.16	2.16	-2.26%	48,986
Jun 12, 2025	2.62	2.62	2.21	2.21	2.21	-11.95%	60,600
Jun 11, 2025	2.49	2.54	2.47	2.51	2.51	2.87%	2,949
Jun 10, 2025	2.46	2.46	2.42	2.44	2.44	0.41%	4,677
Jun 9, 2025	2.43	2.54	2.42	2.43	2.43	-0.82%	7,762
Jun 6, 2025	2.40	2.63	2.39	2.45	2.45	2.08%	11,988
Jun 5, 2025	2.46	2.50	2.40	2.40	2.40	-0.41%	4,059
Jun 4, 2025	2.65	2.65	2.38	2.41	2.41	-10.07%	28,949
Jun 3, 2025	2.37	2.70	2.37	2.68	2.68	8.50%	63,497
Jun 2, 2025	2.50	2.90	2.37	2.47	2.47	-2.76%	38,154
May 30, 2025	2.59	2.82	2.46	2.54	2.54	-9.93%	22,993
May 29, 2025	2.22	2.82	2.12	2.82	2.82	25.33%	84,024
May 28, 2025	2.24	2.35	2.23	2.25	2.25	-0.88%	19,168
May 27, 2025	2.31	2.56	2.20	2.27	2.27	-5.42%	46,186
May 23, 2025	2.40	2.58	2.40	2.40	2.40	-4.00%	5,442
May 22, 2025	2.55	2.65	2.42	2.50	2.50	-1.19%	21,166
May 21, 2025	2.50	2.56	2.50	2.53	2.53	-2.32%	9,506
May 20, 2025	2.60	2.65	2.58	2.59	2.59	-1.52%	20,217
May 19, 2025	2.64	2.64	2.52	2.63	2.63	-0.38%	7,222
May 16, 2025	2.50	2.67	2.38	2.64	2.64	1.54%	23,467
May 15, 2025	2.49	2.66	2.35	2.60	2.60	1.56%	350,843
May 14, 2025	2.51	2.60	2.46	2.56	2.56	3.23%	11,499
May 13, 2025	2.34	2.59	2.34	2.48	2.48	1.64%	12,635
May 12, 2025	2.45	2.72	2.31	2.44	2.44	2.95%	10,219
May 9, 2025	2.51	2.58	2.30	2.37	2.37	-3.66%	7,199
May 8, 2025	2.46	2.58	2.42	2.46	2.46	4.24%	23,413
May 7, 2025	2.34	2.54	2.25	2.36	2.36	0.85%	182,187
May 6, 2025	2.38	2.45	2.34	2.34	2.34	-	7,707
May 5, 2025	2.40	2.40	2.33	2.34	2.34	-2.70%	5,609
May 2, 2025	2.32	2.45	2.28	2.41	2.41	3.22%	55,629
May 1, 2025	2.35	2.41	2.30	2.33	2.33	5.43%	59,643
Apr 30, 2025	2.34	2.40	2.16	2.21	2.21	-4.74%	44,423
Apr 29, 2025	2.58	2.58	2.10	2.32	2.32	-9.73%	60,965
Apr 28, 2025	2.60	2.65	2.48	2.57	2.57	-0.77%	137,460
Apr 25, 2025	2.61	2.62	2.54	2.59	2.59	-0.77%	12,091
Apr 24, 2025	2.47	2.65	2.45	2.61	2.61	2.35%	23,496
Apr 23, 2025	2.56	2.70	2.53	2.55	2.55	-1.16%	34,958
Apr 22, 2025	2.52	2.88	2.52	2.58	2.58	3.20%	16,713
Apr 21, 2025	2.55	2.66	2.50	2.50	2.50	2.88%	56,391
Apr 17, 2025	2.50	2.52	2.40	2.43	2.43	-2.41%	10,291
Apr 16, 2025	2.62	2.76	2.45	2.49	2.49	-2.35%	22,048