Plutus Financial Group Limited (PLUT)
NASDAQ: PLUT · Real-Time Price · USD
3.400
-0.040 (-1.16%)
At close: Dec 5, 2025, 4:00 PM EST
3.440
+0.040 (1.18%)
After-hours: Dec 5, 2025, 4:00 PM EST
Plutus Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 3.35 | 3.49 | 3.17 | 3.49 | 3.49 | 0.58% | 16,183 |
| Nov 21, 2025 | 3.39 | 3.48 | 3.32 | 3.47 | 3.47 | 0.87% | 7,604 |
| Nov 20, 2025 | 3.45 | 3.50 | 3.17 | 3.44 | 3.44 | -4.44% | 67,182 |
| Nov 19, 2025 | 3.50 | 3.60 | 3.30 | 3.60 | 3.60 | 4.05% | 23,943 |
| Nov 18, 2025 | 3.50 | 3.51 | 3.45 | 3.46 | 3.46 | -3.89% | 2,056 |
| Nov 17, 2025 | 3.57 | 3.63 | 3.46 | 3.60 | 3.60 | -0.83% | 8,049 |
| Nov 14, 2025 | 3.48 | 3.63 | 3.44 | 3.63 | 3.63 | 2.83% | 5,372 |
| Nov 13, 2025 | 3.53 | 3.55 | 3.46 | 3.53 | 3.53 | -3.29% | 11,434 |
| Nov 12, 2025 | 3.53 | 3.65 | 3.46 | 3.65 | 3.65 | 1.96% | 11,047 |
| Nov 11, 2025 | 3.29 | 3.64 | 3.26 | 3.58 | 3.58 | -1.92% | 4,076 |
| Nov 10, 2025 | 3.50 | 3.65 | 3.47 | 3.65 | 3.65 | 2.24% | 15,357 |
| Nov 7, 2025 | 3.44 | 3.60 | 3.21 | 3.57 | 3.57 | -0.83% | 18,389 |
| Nov 6, 2025 | 3.53 | 3.63 | 3.17 | 3.60 | 3.60 | 1.12% | 66,009 |
| Nov 5, 2025 | 3.64 | 3.82 | 3.40 | 3.56 | 3.56 | -3.00% | 37,220 |
| Nov 4, 2025 | 3.61 | 3.69 | 3.58 | 3.67 | 3.67 | 1.66% | 15,458 |
| Nov 3, 2025 | 3.85 | 3.85 | 3.60 | 3.61 | 3.61 | -1.90% | 29,755 |
| Oct 31, 2025 | 3.86 | 3.99 | 3.65 | 3.68 | 3.68 | 2.22% | 60,782 |
| Oct 30, 2025 | 3.95 | 4.00 | 3.60 | 3.60 | 3.60 | - | 130,692 |
| Oct 29, 2025 | 3.77 | 4.00 | 3.55 | 3.60 | 3.60 | 2.71% | 134,676 |
| Oct 28, 2025 | 3.64 | 3.64 | 3.35 | 3.51 | 3.51 | -2.37% | 58,253 |
| Oct 23, 2025 | 3.66 | 3.66 | 3.59 | 3.59 | 3.59 | 0.56% | 1,959 |
| Oct 22, 2025 | 3.67 | 3.75 | 3.31 | 3.57 | 3.57 | -2.72% | 10,205 |
| Oct 21, 2025 | 3.60 | 3.75 | 3.50 | 3.67 | 3.67 | 3.67% | 13,254 |
| Oct 20, 2025 | 3.64 | 3.64 | 3.54 | 3.54 | 3.54 | -2.21% | 986 |
| Oct 17, 2025 | 3.65 | 3.79 | 3.32 | 3.62 | 3.62 | -1.09% | 19,824 |
| Oct 16, 2025 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | -2.14% | 12,706 |
| Oct 15, 2025 | 3.43 | 3.80 | 3.40 | 3.74 | 3.74 | 2.75% | 10,354 |
| Oct 14, 2025 | 3.40 | 3.68 | 3.40 | 3.64 | 3.64 | 1.11% | 6,270 |
| Oct 13, 2025 | 3.34 | 3.79 | 3.34 | 3.60 | 3.60 | 4.35% | 7,616 |
| Oct 10, 2025 | 3.51 | 3.57 | 3.39 | 3.45 | 3.45 | -3.90% | 3,542 |
| Oct 9, 2025 | 3.44 | 3.59 | 3.44 | 3.59 | 3.59 | -0.33% | 1,464 |
| Oct 8, 2025 | 3.40 | 3.60 | 3.39 | 3.60 | 3.60 | -1.32% | 7,236 |
| Oct 7, 2025 | 3.54 | 3.67 | 3.46 | 3.65 | 3.65 | 1.67% | 5,925 |
| Oct 6, 2025 | 3.79 | 3.79 | 3.48 | 3.59 | 3.59 | 0.56% | 21,431 |
| Oct 3, 2025 | 3.76 | 3.76 | 3.57 | 3.57 | 3.57 | -5.05% | 2,066 |
| Oct 2, 2025 | 3.57 | 3.99 | 3.57 | 3.76 | 3.76 | 3.30% | 19,709 |
| Oct 1, 2025 | 3.51 | 3.66 | 3.51 | 3.64 | 3.64 | 6.74% | 4,679 |
| Sep 30, 2025 | 3.56 | 3.67 | 3.38 | 3.41 | 3.41 | -2.57% | 6,351 |
| Sep 29, 2025 | 4.01 | 4.19 | 3.50 | 3.50 | 3.50 | -11.39% | 25,129 |
| Sep 26, 2025 | 3.21 | 3.95 | 3.13 | 3.95 | 3.95 | 23.82% | 106,577 |
| Sep 25, 2025 | 3.18 | 3.44 | 3.15 | 3.19 | 3.19 | -3.04% | 8,406 |
| Sep 24, 2025 | 3.21 | 3.48 | 3.13 | 3.29 | 3.29 | 2.17% | 30,893 |