Plutus Financial Group Stock Price History
NASDAQ: PLUTFinanceInvestment Bankers/Brokers/ServiceUSD
2.07-0.1299 (-5.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PLUT price history at a glance
The price history for Plutus Financial Group (PLUT) on this page begins on February 3, 2025, when the stock closed at $4.15; it most recently closed at $2.07 on October 5, 2026. The highest price in this record is $4.22, reached on February 3, 2025; the latest close is 50.9% below that peak. In the last 12 months alone, PLUT has lost 42.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $4.22
- Date of high
- Feb 3, 2025
- Low since 2025
- $1.77
- Date of low
- Oct 5, 2026
- 52-week high
- $4.00
- 52-week low
- $1.77
- IPO year
- 2025
- Last close
- $2.07
PLUT returns
1 week
-21.88%
1 month
-21.88%
3 months
-30.97%
6 months
-33.22%
Year to date
-37.55%
1 year
-42.34%
PLUT price return, excluding dividends.
PLUT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.07 | -36.89% |
| 2025* | 3.28 | -20.96% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
PLUT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.33 | 3.15 | 1.77 | 2.07 | -5.47% | |
| 2.26 | 2.55 | 2.13 | 2.19 | +4.29% | |
| 2.32 | 2.94 | 2.10 | 2.10 | -8.70% | |
| 2.51 | 2.52 | 2.00 | 2.30 | -15.38% | |
| 2.63 | 3.19 | 2.59 | 2.72 | +2.57% | |
| 2.76 | 2.76 | 1.95 | 2.65 | +8.16% | |
| 2.53 | 2.78 | 2.45 | 2.45 | +5.15% | |
| 2.40 | 2.89 | 2.11 | 2.33 | -6.80% | |
| 2.06 | 2.80 | 2.04 | 2.50 | +18.48% | |
| 2.11 | 2.11 | 2.11 | 2.11 | 0.00% | |
| 2.11 | 2.11 | 2.11 | 2.11 | -7.05% | |
| 2.27 | 2.27 | 2.27 | 2.27 | 0.00% | |
| 2.26 | 2.27 | 2.26 | 2.27 | -4.22% | |
| 2.37 | 2.37 | 2.36 | 2.37 | -1.66% | |
| 2.41 | 2.41 | 2.41 | 2.41 | -1.63% | |
| 2.45 | 2.45 | 2.45 | 2.45 | 0.00% | |
| 2.58 | 2.58 | 2.45 | 2.45 | -3.92% | |
| 2.55 | 2.55 | 2.55 | 2.55 | -5.20% | |
| 2.69 | 2.69 | 2.69 | 2.69 | 0.00% | |
| 2.69 | 2.69 | 2.69 | 2.69 | 0.00% | |
| 2.69 | 2.69 | 2.69 | 2.69 | 0.00% | |
| 2.69 | 2.69 | 2.69 | 2.69 | +1.51% | |
| 2.48 | 2.65 | 2.48 | 2.65 | +6.43% | |
| 2.49 | 2.49 | 2.49 | 2.49 | -2.35% | |
| 2.55 | 2.55 | 2.55 | 2.55 | 0.00% | |
| 2.55 | 2.55 | 2.55 | 2.55 | 0.00% | |
| 2.55 | 2.55 | 2.55 | 2.55 | 0.00% | |
| 2.55 | 2.55 | 2.55 | 2.55 | 0.00% | |
| 2.55 | 2.55 | 2.55 | 2.55 | 0.00% | |
| 2.57 | 2.57 | 2.55 | 2.55 | 0.00% | |
| 2.55 | 2.55 | 2.55 | 2.55 | 0.00% | |
| 2.55 | 2.55 | 2.55 | 2.55 | -1.54% | |
| 2.59 | 2.59 | 2.59 | 2.59 | -4.95% | |
| 2.73 | 2.73 | 2.73 | 2.73 | 0.00% | |
| 2.73 | 2.73 | 2.73 | 2.73 | 0.00% | |
| 2.73 | 2.73 | 2.73 | 2.73 | 0.00% | |
| 2.73 | 2.73 | 2.73 | 2.73 | 0.00% | |
| 2.73 | 2.73 | 2.73 | 2.73 | 0.00% | |
| 2.73 | 2.73 | 2.73 | 2.73 | 0.00% | |
| 2.73 | 2.73 | 2.73 | 2.73 | 0.00% | |
| 2.73 | 2.73 | 2.73 | 2.73 | 0.00% | |
| 2.73 | 2.73 | 2.73 | 2.73 | 0.00% | |
| 2.73 | 2.73 | 2.73 | 2.73 | -6.68% | |
| 2.92 | 2.92 | 2.92 | 2.92 | 0.00% | |
| 2.92 | 2.92 | 2.92 | 2.92 | +6.45% | |
| 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | |
| 2.50 | 2.76 | 2.50 | 2.76 | -7.59% | |
| 2.99 | 2.99 | 2.99 | 2.99 | 0.00% | |
| 2.99 | 2.99 | 2.99 | 2.99 | 0.00% | |
| 2.49 | 2.99 | 1.99 | 2.99 | +0.27% | |
| 2.98 | 2.98 | 2.98 | 2.98 | 0.00% | |
| 2.98 | 2.98 | 2.98 | 2.98 | 0.00% | |
| 2.98 | 2.98 | 2.98 | 2.98 | 0.00% | |
| 2.80 | 2.98 | 2.80 | 2.98 | +2.83% | |
| 2.90 | 2.90 | 2.90 | 2.90 | +3.57% | |
| 2.80 | 2.80 | 2.80 | 2.80 | -1.75% | |
| 2.93 | 2.93 | 2.85 | 2.85 | -3.39% | |
| 2.87 | 2.95 | 2.87 | 2.95 | 0.00% | |
| 2.95 | 2.95 | 2.95 | 2.95 | 0.00% | |
| 2.95 | 2.95 | 2.95 | 2.95 | +1.72% | |
| 2.88 | 3.00 | 2.88 | 2.90 | -3.01% | |
| 2.99 | 2.99 | 2.99 | 2.99 | 0.00% | |
| 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | |
| 3.00 | 3.00 | 3.00 | 3.00 | +0.03% | |
| 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | |
| 2.99 | 3.00 | 2.99 | 3.00 | 0.00% | |
| 2.87 | 3.00 | 2.87 | 3.00 | -0.03% | |
| 2.99 | 3.00 | 2.99 | 3.00 | +0.33% | |
| 3.06 | 3.06 | 2.99 | 2.99 | -0.99% | |
| 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | |
| 3.03 | 3.03 | 3.03 | 3.03 | -0.16% | |
| 2.92 | 3.04 | 2.92 | 3.04 | +1.17% | |
| 2.99 | 3.00 | 2.96 | 3.00 | 0.00% | |
| 2.98 | 3.00 | 2.94 | 3.00 | 0.00% | |
| 2.90 | 3.06 | 2.87 | 3.00 | -0.56% | |
| 2.92 | 3.02 | 2.92 | 3.02 | -0.10% | |
| 2.96 | 3.02 | 2.96 | 3.02 | -2.27% | |
| 3.09 | 3.09 | 3.09 | 3.09 | 0.00% | |
| 3.09 | 3.09 | 3.09 | 3.09 | +2.66% | |
| 3.00 | 3.01 | 3.00 | 3.01 | -2.59% | |
| 3.09 | 3.09 | 3.09 | 3.09 | 0.00% | |
| 2.98 | 3.09 | 2.98 | 3.09 | -0.96% | |
| 2.90 | 3.12 | 2.90 | 3.12 | +0.61% | |
| 2.99 | 3.10 | 2.99 | 3.10 | +0.10% | |
| 3.10 | 3.10 | 3.10 | 3.10 | +0.26% | |
| 2.88 | 3.09 | 2.88 | 3.09 | 0.00% | |
| 3.07 | 3.13 | 2.99 | 3.09 | -0.71% | |
| 3.00 | 3.12 | 3.00 | 3.11 | +1.43% | |
| 3.07 | 3.07 | 3.00 | 3.07 | -1.03% | |
| 3.01 | 3.13 | 3.01 | 3.10 | -1.52% | |
| 3.14 | 3.15 | 3.14 | 3.15 | +0.58% | |
| 3.13 | 3.13 | 3.13 | 3.13 | -0.45% | |
| 3.10 | 3.17 | 3.10 | 3.14 | -1.13% | |
| 3.11 | 3.18 | 3.03 | 3.18 | +2.58% | |
| 2.90 | 3.10 | 2.90 | 3.10 | +1.31% | |
| 3.19 | 3.19 | 2.88 | 3.06 | -0.97% | |
| 3.13 | 3.13 | 2.97 | 3.09 | -0.64% | |
| 3.15 | 3.15 | 3.07 | 3.11 | -1.27% | |
| 3.16 | 3.16 | 3.11 | 3.15 | 0.00% | |
| 3.16 | 3.16 | 3.10 | 3.15 | +0.16% | |
| 3.19 | 3.19 | 3.09 | 3.15 | +1.45% | |
| 3.11 | 3.11 | 3.05 | 3.10 | +6.53% | |
| 2.74 | 2.92 | 2.46 | 2.91 | +5.82% | |
| 2.24 | 2.75 | 2.24 | 2.75 | +25.00% | |
| 2.87 | 2.90 | 1.88 | 2.20 | -12.35% | |
| 2.61 | 2.93 | 2.51 | 2.51 | -11.93% | |
| 2.81 | 2.92 | 2.65 | 2.85 | -2.40% | |
| 3.04 | 3.04 | 2.92 | 2.92 | 0.00% | |
| 2.92 | 2.92 | 2.92 | 2.92 | -2.99% | |
| 3.01 | 3.01 | 3.01 | 3.01 | 0.00% | |
| 2.83 | 3.01 | 2.83 | 3.01 | -1.95% | |
| 3.07 | 3.07 | 3.07 | 3.07 | -0.97% | |
| 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | |
| 2.82 | 3.10 | 2.82 | 3.10 | +4.73% | |
| 3.00 | 3.00 | 2.96 | 2.96 | 0.00% | |
| 2.96 | 3.01 | 2.96 | 2.96 | 0.00% | |
| 2.96 | 2.96 | 2.96 | 2.96 | 0.00% | |
| 3.03 | 3.03 | 2.91 | 2.96 | -2.63% | |
| 3.06 | 3.07 | 3.01 | 3.04 | +0.66% | |
| 3.02 | 3.03 | 3.00 | 3.02 | -0.98% | |
| 3.05 | 3.05 | 3.05 | 3.05 | 0.00% | |
| 3.04 | 3.05 | 3.04 | 3.05 | +1.63% | |
| 3.04 | 3.09 | 3.00 | 3.00 | -0.96% | |
| 3.14 | 3.14 | 3.03 | 3.03 | -1.30% | |
| 3.07 | 3.07 | 3.07 | 3.07 | +1.32% | |
| 3.03 | 3.03 | 3.03 | 3.03 | -2.26% | |
| 3.03 | 3.10 | 3.02 | 3.10 | +2.31% | |
| 3.03 | 3.05 | 3.00 | 3.03 | -2.26% | |
| 3.19 | 3.19 | 3.07 | 3.10 | -1.59% | |
| 3.15 | 3.15 | 3.05 | 3.15 | -0.63% | |
| 3.17 | 3.17 | 3.17 | 3.17 | 0.00% | |
| 3.18 | 3.18 | 3.17 | 3.17 | +1.60% | |
| 3.07 | 3.12 | 3.07 | 3.12 | +1.63% | |
| 3.00 | 3.07 | 3.00 | 3.07 | 0.00% | |
| 3.04 | 3.07 | 3.01 | 3.07 | 0.00% | |
| 3.00 | 3.07 | 3.00 | 3.07 | +1.32% | |
| 3.03 | 3.03 | 3.03 | 3.03 | -2.26% | |
| 3.06 | 3.17 | 3.01 | 3.10 | -2.52% | |
| 3.18 | 3.18 | 3.18 | 3.18 | 0.00% | |
| 3.05 | 3.19 | 3.05 | 3.18 | 0.00% | |
| 3.13 | 3.18 | 3.06 | 3.18 | +2.28% | |
| 3.09 | 3.12 | 3.07 | 3.11 | -0.99% | |
| 3.07 | 3.14 | 3.07 | 3.14 | +1.45% | |
| 3.12 | 3.12 | 3.04 | 3.10 | -0.48% | |
| 3.15 | 3.15 | 3.01 | 3.11 | -2.81% | |
| 3.20 | 3.21 | 3.15 | 3.20 | 0.00% | |
| 3.20 | 3.21 | 3.20 | 3.20 | +2.24% | |
| 3.22 | 3.22 | 3.13 | 3.13 | -2.49% | |
| 3.21 | 3.21 | 3.15 | 3.21 | 0.00% | |
| 3.15 | 3.21 | 3.14 | 3.21 | -0.62% | |
| 3.22 | 3.23 | 3.21 | 3.23 | +0.62% | |
| 3.21 | 3.21 | 3.19 | 3.21 | 0.00% | |
| 3.21 | 3.21 | 3.20 | 3.21 | 0.00% | |
| 3.21 | 3.21 | 3.21 | 3.21 | 0.00% | |
| 3.21 | 3.21 | 3.20 | 3.21 | 0.00% | |
| 3.31 | 3.31 | 3.21 | 3.21 | 0.00% | |
| 3.20 | 3.25 | 3.19 | 3.21 | -0.31% | |
| 3.20 | 3.22 | 3.20 | 3.22 | +1.42% | |
| 3.19 | 3.19 | 3.16 | 3.18 | -2.34% | |
| 3.20 | 3.25 | 2.97 | 3.25 | +0.34% | |
| 3.20 | 3.24 | 3.18 | 3.24 | +2.69% | |
| 3.16 | 3.16 | 3.16 | 3.16 | -2.62% | |
| 3.24 | 3.24 | 3.24 | 3.24 | 0.00% | |
| 3.08 | 3.24 | 3.08 | 3.24 | +5.19% | |
| 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | |
| 3.05 | 3.10 | 3.05 | 3.10 | 0.00% | |
| 3.05 | 3.10 | 3.05 | 3.10 | 0.00% | |
| 3.01 | 3.10 | 3.01 | 3.10 | +0.32% | |
| 3.10 | 3.10 | 3.05 | 3.09 | -1.90% | |
| 3.09 | 3.15 | 3.03 | 3.15 | +0.32% | |
| 3.11 | 3.14 | 3.10 | 3.14 | -1.26% | |
| 3.10 | 3.18 | 3.06 | 3.18 | +2.91% | |
| 3.10 | 3.17 | 3.05 | 3.09 | -1.90% | |
| 3.10 | 3.15 | 3.07 | 3.15 | +1.61% | |
| 3.10 | 3.14 | 3.06 | 3.10 | -1.27% | |
| 3.22 | 3.22 | 3.10 | 3.14 | -0.63% | |
| 3.23 | 3.23 | 3.07 | 3.16 | -0.03% | |
| 3.26 | 3.26 | 3.10 | 3.16 | -0.91% | |
| 3.17 | 3.21 | 3.11 | 3.19 | -0.78% | |
| 3.49 | 3.49 | 3.14 | 3.22 | -0.46% | |
| 3.47 | 3.59 | 3.10 | 3.23 | -1.94% | |
| 3.14 | 3.29 | 3.14 | 3.29 | +2.94% | |
| 3.16 | 3.33 | 3.16 | 3.20 | 0.00% | |
| 3.24 | 3.24 | 3.17 | 3.20 | -2.35% | |
| 3.18 | 3.33 | 3.10 | 3.28 | +2.41% | |
| 3.18 | 3.20 | 3.10 | 3.20 | 0.00% | |
| 3.18 | 3.20 | 3.11 | 3.20 | +0.31% | |
| 3.13 | 3.20 | 3.07 | 3.19 | -0.62% | |
| 3.25 | 3.28 | 3.10 | 3.21 | +0.31% | |
| 3.27 | 3.27 | 3.15 | 3.20 | +0.31% | |
| 3.10 | 3.22 | 3.08 | 3.19 | -0.28% | |
| 3.22 | 3.24 | 3.10 | 3.20 | -3.35% | |
| 3.26 | 3.31 | 3.10 | 3.31 | +0.91% | |
| 3.32 | 3.32 | 3.10 | 3.28 | -1.06% | |
| 3.29 | 3.32 | 3.10 | 3.32 | +0.15% | |
| 3.34 | 3.34 | 3.25 | 3.31 | -0.60% | |
| 3.32 | 3.34 | 3.29 | 3.33 | -2.06% | |
| 3.39 | 3.60 | 3.36 | 3.40 | +2.78% | |
| 3.31 | 3.31 | 3.31 | 3.31 | 0.00% | |
| 3.41 | 3.41 | 3.31 | 3.31 | -0.36% | |
| 3.31 | 3.35 | 3.26 | 3.32 | -2.06% | |
| 3.32 | 3.39 | 3.28 | 3.39 | -0.29% | |
| 3.33 | 3.40 | 3.25 | 3.40 | +0.59% | |
| 3.20 | 3.38 | 2.55 | 3.38 | +5.62% | |
| 3.29 | 3.35 | 3.05 | 3.20 | -5.88% | |
| 3.34 | 3.40 | 3.21 | 3.40 | +2.10% | |
| 3.33 | 3.40 | 3.22 | 3.33 | -2.06% | |
| 3.33 | 3.40 | 3.33 | 3.40 | -1.45% | |
| 3.28 | 3.45 | 3.27 | 3.45 | +0.29% | |
| 3.38 | 3.44 | 3.32 | 3.44 | 0.00% | |
| 3.38 | 3.44 | 3.32 | 3.44 | +1.18% | |
| 3.37 | 3.40 | 3.32 | 3.40 | -1.16% | |
| 3.41 | 3.44 | 3.34 | 3.44 | 0.00% | |
| 3.39 | 3.44 | 3.36 | 3.44 | +1.18% | |
| 3.47 | 3.47 | 3.33 | 3.40 | -2.02% | |
| 3.30 | 3.47 | 3.30 | 3.47 | +1.76% | |
| 3.39 | 3.41 | 3.39 | 3.41 | -1.73% | |
| 3.30 | 3.47 | 3.28 | 3.47 | +2.06% | |
| 3.28 | 3.40 | 3.28 | 3.40 | -2.58% | |
| 3.35 | 3.49 | 3.17 | 3.49 | +0.58% | |
| 3.39 | 3.48 | 3.32 | 3.47 | +0.87% | |
| 3.45 | 3.50 | 3.17 | 3.44 | -4.44% | |
| 3.50 | 3.60 | 3.30 | 3.60 | +4.05% | |
| 3.50 | 3.51 | 3.45 | 3.46 | -3.89% | |
| 3.57 | 3.63 | 3.46 | 3.60 | -0.83% | |
| 3.48 | 3.63 | 3.44 | 3.63 | +2.83% | |
| 3.53 | 3.55 | 3.46 | 3.53 | -3.29% | |
| 3.53 | 3.65 | 3.46 | 3.65 | +1.96% | |
| 3.29 | 3.64 | 3.26 | 3.58 | -1.92% | |
| 3.50 | 3.65 | 3.47 | 3.65 | +2.24% | |
| 3.44 | 3.60 | 3.21 | 3.57 | -0.83% | |
| 3.53 | 3.63 | 3.17 | 3.60 | +1.12% | |
| 3.64 | 3.82 | 3.40 | 3.56 | -3.00% | |
| 3.61 | 3.69 | 3.58 | 3.67 | +1.66% | |
| 3.85 | 3.85 | 3.60 | 3.61 | -1.90% | |
| 3.86 | 3.99 | 3.65 | 3.68 | +2.22% | |
| 3.95 | 4.00 | 3.60 | 3.60 | 0.00% | |
| 3.77 | 4.00 | 3.55 | 3.60 | +2.71% | |
| 3.64 | 3.64 | 3.35 | 3.51 | -2.37% | |
| 3.59 | 3.59 | 3.59 | 3.59 | 0.00% | |
| 3.59 | 3.59 | 3.59 | 3.59 | 0.00% | |
| 3.66 | 3.66 | 3.59 | 3.59 | +0.56% | |
| 3.67 | 3.75 | 3.31 | 3.57 | -2.72% | |
| 3.60 | 3.75 | 3.50 | 3.67 | +3.67% | |
| 3.64 | 3.64 | 3.54 | 3.54 | -2.21% | |
| 3.65 | 3.79 | 3.32 | 3.62 | -1.09% | |
| 3.78 | 3.78 | 3.66 | 3.66 | -2.14% | |
| 3.43 | 3.80 | 3.40 | 3.74 | +2.75% | |
| 3.40 | 3.68 | 3.40 | 3.64 | +1.11% | |
| 3.34 | 3.79 | 3.34 | 3.60 | +4.35% | |
| 3.51 | 3.57 | 3.39 | 3.45 | -3.90% | |
| 3.44 | 3.59 | 3.44 | 3.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PLUT chart for longer ranges.