5 DAY PERFORMANCE
-1.86%
1 MONTH PERFORMANCE
-7.06%
3 MONTH PERFORMANCE
-9.97%
6 MONTH PERFORMANCE
+5.69%
YEAR-TO-DATE PERFORMANCE
-4.82%
Plutus Financial Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $3.23 | $3.16 (-2.17%) | $3.23 | $3.07 | 12.74 K | $40.99 M |
| 01/27/2026 | $3.26 | $3.16 (-3.07%) | $3.26 | $3.10 | 12.61 K | $42.05 M |
| 01/26/2026 | $3.17 | $3.19 (0.63%) | $3.21 | $3.11 | 4.90 K | $42.45 M |
| 01/23/2026 | $3.49 | $3.22 (-7.74%) | $3.49 | $3.14 | 11.20 K | $42.85 M |
| 01/22/2026 | $3.47 | $3.23 (-6.92%) | $3.59 | $3.10 | 57.24 K | $42.98 M |
| 01/21/2026 | $3.14 | $3.29 (4.78%) | $3.29 | $3.14 | 46.88 K | $43.78 M |
| 01/20/2026 | $3.16 | $3.20 (1.27%) | $3.33 | $3.16 | 20.80 K | $42.58 M |
| 01/16/2026 | $3.24 | $3.20 (-1.23%) | $3.24 | $3.17 | 7.03 K | $42.58 M |
| 01/15/2026 | $3.18 | $3.28 (3.14%) | $3.33 | $3.10 | 80.90 K | $43.65 M |
| 01/14/2026 | $3.18 | $3.20 (0.63%) | $3.20 | $3.10 | 7.93 K | $42.58 M |
| 01/13/2026 | $3.18 | $3.20 (0.63%) | $3.20 | $3.11 | 6.14 K | $42.58 M |
| 01/12/2026 | $3.13 | $3.19 (1.92%) | $3.20 | $3.07 | 9.14 K | $42.45 M |
| 01/09/2026 | $3.25 | $3.21 (-1.23%) | $3.28 | $3.10 | 7.73 K | $42.72 M |
| 01/08/2026 | $3.27 | $3.20 (-2.14%) | $3.27 | $3.15 | 3.70 K | $42.58 M |
| 01/07/2026 | $3.10 | $3.19 (2.9%) | $3.22 | $3.08 | 6.83 K | $42.45 M |
| 01/06/2026 | $3.22 | $3.20 (-0.62%) | $3.24 | $3.10 | 8.90 K | $42.58 M |
| 01/05/2026 | $3.26 | $3.31 (1.53%) | $3.31 | $3.10 | 7.50 K | $44.05 M |
| 01/02/2026 | $3.32 | $3.28 (-1.2%) | $3.32 | $3.10 | 10.42 K | $43.65 M |
| 12/31/2025 | $3.29 | $3.32 (0.91%) | $3.32 | $3.10 | 13.30 K | $44.18 M |
| 12/30/2025 | $3.34 | $3.31 (-0.9%) | $3.34 | $3.25 | 3.70 K | $44.05 M |
| 12/29/2025 | $3.32 | $3.33 (0.3%) | $3.34 | $3.29 | 1.84 K | $44.31 M |
| 12/26/2025 | $3.39 | $3.40 (0.29%) | $3.60 | $3.36 | 14.40 K | $45.24 M |
| 12/24/2025 | $3.31 | $3.31 (0%) | $3.31 | $3.31 | 1 | $44.05 M |
| 12/23/2025 | $3.41 | $3.31 (-2.93%) | $3.41 | $3.31 | 500 | $44.05 M |
| 12/22/2025 | $3.31 | $3.32 (0.3%) | $3.35 | $3.26 | 5.27 K | $44.18 M |
| 12/19/2025 | $3.32 | $3.39 (2.11%) | $3.39 | $3.28 | 3.30 K | $45.11 M |
| 12/18/2025 | $3.33 | $3.40 (2.1%) | $3.40 | $3.25 | 11.70 K | $45.24 M |
| 12/17/2025 | $3.20 | $3.38 (5.62%) | $3.38 | $2.55 | 18.30 K | $44.98 M |
| 12/16/2025 | $3.29 | $3.20 (-2.74%) | $3.35 | $3.05 | 30.74 K | $42.58 M |
| 12/15/2025 | $3.34 | $3.40 (1.8%) | $3.40 | $3.21 | 10.53 K | $45.24 M |
| 12/12/2025 | $3.33 | $3.33 (0%) | $3.40 | $3.22 | 16.20 K | $44.31 M |
| 12/11/2025 | $3.33 | $3.40 (2.1%) | $3.40 | $3.33 | 3.35 K | $45.24 M |
| 12/10/2025 | $3.28 | $3.45 (5.18%) | $3.45 | $3.27 | 6.84 K | $45.91 M |
| 12/09/2025 | $3.38 | $3.44 (1.78%) | $3.44 | $3.32 | 7.73 K | $45.78 M |
| 12/08/2025 | $3.38 | $3.44 (1.78%) | $3.44 | $3.32 | 3.30 K | $45.78 M |
| 12/05/2025 | $3.37 | $3.40 (0.89%) | $3.40 | $3.32 | 7.90 K | $45.24 M |
| 12/04/2025 | $3.41 | $3.44 (0.88%) | $3.44 | $3.34 | 1.10 K | $45.78 M |
| 12/03/2025 | $3.39 | $3.44 (1.47%) | $3.44 | $3.36 | 3.70 K | $45.78 M |
| 12/02/2025 | $3.47 | $3.40 (-2.02%) | $3.47 | $3.33 | 8.64 K | $45.24 M |
| 12/01/2025 | $3.30 | $3.47 (5.15%) | $3.47 | $3.30 | 2.10 K | $46.17 M |
| 11/28/2025 | $3.39 | $3.41 (0.59%) | $3.41 | $3.39 | 1.22 K | $45.38 M |
| 11/26/2025 | $3.30 | $3.47 (5.15%) | $3.47 | $3.28 | 4.32 K | $46.17 M |
| 11/25/2025 | $3.28 | $3.40 (3.66%) | $3.40 | $3.28 | 8.30 K | $45.24 M |
| 11/24/2025 | $3.35 | $3.49 (4.18%) | $3.49 | $3.17 | 16.20 K | $46.44 M |
| 11/21/2025 | $3.39 | $3.47 (2.36%) | $3.48 | $3.32 | 7.60 K | $46.17 M |
| 11/20/2025 | $3.45 | $3.44 (-0.29%) | $3.50 | $3.17 | 67.20 K | $45.78 M |
| 11/19/2025 | $3.50 | $3.60 (2.86%) | $3.60 | $3.30 | 23.94 K | $47.90 M |
| 11/18/2025 | $3.50 | $3.46 (-1.14%) | $3.51 | $3.45 | 2.10 K | $46.04 M |
| 11/17/2025 | $3.57 | $3.60 (0.84%) | $3.63 | $3.46 | 8.05 K | $47.90 M |
| 11/14/2025 | $3.48 | $3.63 (4.31%) | $3.63 | $3.44 | 5.40 K | $48.30 M |
| 11/13/2025 | $3.53 | $3.53 (0%) | $3.55 | $3.46 | 11.43 K | $46.97 M |
| 11/12/2025 | $3.53 | $3.65 (3.4%) | $3.65 | $3.46 | 11.05 K | $48.57 M |
| 11/11/2025 | $3.29 | $3.58 (8.81%) | $3.64 | $3.26 | 4.10 K | $47.64 M |
| 11/10/2025 | $3.50 | $3.65 (4.29%) | $3.65 | $3.47 | 15.40 K | $48.57 M |
| 11/07/2025 | $3.44 | $3.57 (3.78%) | $3.60 | $3.21 | 18.40 K | $47.51 M |
| 11/06/2025 | $3.53 | $3.60 (1.98%) | $3.63 | $3.17 | 66.01 K | $47.90 M |
| 11/05/2025 | $3.64 | $3.56 (-2.2%) | $3.82 | $3.40 | 37.22 K | $47.37 M |
| 11/04/2025 | $3.61 | $3.67 (1.66%) | $3.69 | $3.58 | 15.50 K | $48.84 M |
| 11/03/2025 | $3.85 | $3.61 (-6.23%) | $3.85 | $3.60 | 29.80 K | $48.04 M |
| 10/31/2025 | $3.86 | $3.68 (-4.66%) | $3.99 | $3.65 | 60.78 K | $48.97 M |
| 10/30/2025 | $3.95 | $3.60 (-8.86%) | $4.00 | $3.60 | 130.70 K | $47.90 M |
| 10/29/2025 | $3.77 | $3.60 (-4.51%) | $4.00 | $3.55 | 134.70 K | $47.90 M |
| 10/28/2025 | $3.64 | $3.51 (-3.57%) | $3.64 | $3.35 | 58.32 K | $46.71 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.