5 DAY PERFORMANCE
+7.36%
1 MONTH PERFORMANCE
+7.00%
3 MONTH PERFORMANCE
+9.93%
6 MONTH PERFORMANCE
+1.90%
YEAR-TO-DATE PERFORMANCE
-3.31%
1 YEAR PERFORMANCE
-8.81%
Plutus Financial Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.74 | $2.75 (0.18%) | $2.75 | $2.74 | 0 | |
| 08/06/2026 | $2.74 | $2.74 (0%) | $2.74 | $2.74 | 500 | $41.43 M |
| 08/05/2026 | $2.50 | $2.76 (10.4%) | $2.76 | $2.50 | 920 | $41.73 M |
| 08/04/2026 | $2.99 | $2.99 (0%) | $2.99 | $2.99 | 428 | $45.21 M |
| 08/03/2026 | $2.99 | $2.99 (0%) | $2.99 | $2.99 | 13 | $45.21 M |
| 07/31/2026 | $2.49 | $2.99 (20.08%) | $2.99 | $1.99 | 6.21 K | $45.21 M |
| 07/30/2026 | $2.98 | $2.98 (0%) | $2.98 | $2.98 | 10 | $45.06 M |
| 07/29/2026 | $2.98 | $2.98 (0%) | $2.98 | $2.98 | 14 | $45.06 M |
| 07/28/2026 | $2.98 | $2.98 (0%) | $2.98 | $2.98 | 0 | $45.06 M |
| 07/27/2026 | $2.80 | $2.98 (6.43%) | $2.98 | $2.80 | 700 | $45.06 M |
| 07/24/2026 | $2.90 | $2.90 (0%) | $2.90 | $2.90 | 200 | $43.85 M |
| 07/23/2026 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 330 | $42.33 M |
| 07/22/2026 | $2.93 | $2.85 (-2.73%) | $2.93 | $2.85 | 2.70 K | $43.09 M |
| 07/21/2026 | $2.87 | $2.95 (2.79%) | $2.95 | $2.87 | 406 | $44.60 M |
| 07/20/2026 | $2.95 | $2.95 (0%) | $2.95 | $2.95 | 700 | $44.60 M |
| 07/17/2026 | $2.95 | $2.95 (0%) | $2.95 | $2.95 | 306 | $44.60 M |
| 07/16/2026 | $2.88 | $2.90 (0.69%) | $3.00 | $2.88 | 600 | $43.85 M |
| 07/15/2026 | $2.99 | $2.99 (0%) | $2.99 | $2.99 | 3 | $45.21 M |
| 07/14/2026 | $2.99 | $2.99 (0%) | $2.99 | $2.99 | 543 | $45.21 M |
| 07/13/2026 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 208 | $45.36 M |
| 07/10/2026 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 0 | $45.36 M |
| 07/09/2026 | $2.99 | $3.00 (0.33%) | $3.00 | $2.99 | 1.22 K | $45.36 M |
| 07/08/2026 | $2.87 | $3.00 (4.53%) | $3.00 | $2.87 | 4.22 K | $45.36 M |
| 07/07/2026 | $2.99 | $3.00 (0.33%) | $3.00 | $2.99 | 1.24 K | $45.36 M |
| 07/06/2026 | $3.06 | $2.99 (-2.29%) | $3.06 | $2.99 | 224 | $39.79 M |
| 07/02/2026 | $3.02 | $3.02 (0%) | $3.02 | $3.02 | 106 | $40.19 M |
| 07/01/2026 | $3.03 | $3.03 (0%) | $3.03 | $3.03 | 140 | $40.32 M |
| 06/30/2026 | $2.92 | $3.04 (4.11%) | $3.04 | $2.92 | 347 | $40.45 M |
| 06/29/2026 | $2.99 | $3.00 (0.33%) | $3.00 | $2.96 | 2.90 K | $39.92 M |
| 06/26/2026 | $2.98 | $3.00 (0.67%) | $3.00 | $2.94 | 5.13 K | $39.92 M |
| 06/25/2026 | $2.90 | $3.00 (3.45%) | $3.06 | $2.87 | 1.53 K | $39.92 M |
| 06/24/2026 | $2.92 | $3.02 (3.42%) | $3.02 | $2.92 | 3.15 K | $40.19 M |
| 06/23/2026 | $2.96 | $3.02 (2.03%) | $3.02 | $2.96 | 4.40 K | $40.19 M |
| 06/22/2026 | $3.09 | $3.09 (0%) | $3.09 | $3.09 | 70 | $41.12 M |
| 06/18/2026 | $3.09 | $3.09 (0%) | $3.09 | $3.09 | 129 | $41.12 M |
| 06/17/2026 | $3.00 | $3.01 (0.33%) | $3.01 | $3.00 | 1.52 K | $40.05 M |
| 06/16/2026 | $3.09 | $3.09 (0%) | $3.09 | $3.09 | 117 | $41.12 M |
| 06/15/2026 | $2.98 | $3.09 (3.69%) | $3.09 | $2.98 | 2.18 K | $41.12 M |
| 06/12/2026 | $2.90 | $3.12 (7.59%) | $3.12 | $2.90 | 600 | $41.52 M |
| 06/11/2026 | $2.99 | $3.10 (3.68%) | $3.10 | $2.99 | 5.14 K | $41.25 M |
| 06/10/2026 | $3.10 | $3.10 (0%) | $3.10 | $3.10 | 130 | $41.25 M |
| 06/09/2026 | $2.88 | $3.09 (7.29%) | $3.09 | $2.88 | 741 | $41.12 M |
| 06/08/2026 | $3.07 | $3.09 (0.65%) | $3.13 | $2.99 | 10.60 K | $41.12 M |
| 06/05/2026 | $3.00 | $3.11 (3.67%) | $3.12 | $3.00 | 1.60 K | $41.38 M |
| 06/04/2026 | $3.07 | $3.07 (0%) | $3.07 | $3.00 | 2.60 K | $40.85 M |
| 06/03/2026 | $3.01 | $3.10 (2.99%) | $3.13 | $3.01 | 2.80 K | $41.25 M |
| 06/02/2026 | $3.14 | $3.15 (0.32%) | $3.15 | $3.14 | 300 | $41.92 M |
| 06/01/2026 | $3.13 | $3.13 (0%) | $3.13 | $3.13 | 701 | $41.65 M |
| 05/29/2026 | $3.10 | $3.14 (1.29%) | $3.17 | $3.10 | 2.70 K | $41.78 M |
| 05/28/2026 | $3.11 | $3.18 (2.25%) | $3.18 | $3.03 | 5.70 K | $42.32 M |
| 05/27/2026 | $2.90 | $3.10 (6.9%) | $3.10 | $2.90 | 1.90 K | $41.25 M |
| 05/26/2026 | $3.19 | $3.06 (-4.08%) | $3.19 | $2.88 | 21.33 K | $40.72 M |
| 05/22/2026 | $3.13 | $3.09 (-1.28%) | $3.13 | $2.97 | 9.21 K | $41.12 M |
| 05/21/2026 | $3.15 | $3.11 (-1.27%) | $3.15 | $3.07 | 3.56 K | $41.38 M |
| 05/20/2026 | $3.16 | $3.15 (-0.32%) | $3.16 | $3.11 | 1.63 K | $41.92 M |
| 05/19/2026 | $3.16 | $3.15 (-0.32%) | $3.16 | $3.10 | 2.60 K | $41.92 M |
| 05/18/2026 | $3.19 | $3.15 (-1.25%) | $3.19 | $3.09 | 4.40 K | $41.92 M |
| 05/15/2026 | $3.11 | $3.10 (-0.32%) | $3.11 | $3.05 | 8.20 K | $41.25 M |
| 05/14/2026 | $2.74 | $2.91 (6.2%) | $2.92 | $2.46 | 51.24 K | $38.72 M |
| 05/13/2026 | $2.24 | $2.75 (22.77%) | $2.75 | $2.24 | 30.43 K | $36.59 M |
| 05/12/2026 | $2.87 | $2.20 (-23.34%) | $2.90 | $1.88 | 51.70 K | $29.28 M |
| 05/11/2026 | $2.61 | $2.51 (-3.83%) | $2.93 | $2.51 | 1.52 K | $33.40 M |
| 05/08/2026 | $2.81 | $2.85 (1.42%) | $2.92 | $2.65 | 15.53 K | $37.92 M |
| 05/07/2026 | $3.04 | $2.92 (-3.95%) | $3.04 | $2.92 | 300 | $38.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
