Daily trading records

Plutus Financial Group Historical Stock Prices by Trading Day

Direct answer

Review 59 recent trading days for Plutus Financial Group.

The verified trading-day record runs from May 7, 2026 through August 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Plutus Financial Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Plutus Financial Group's price trend and period performance.

The chart connects verified session closes from May 7, 2026 through August 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-7.04%

From the August 6, 2026 close of $2.7432 to $2.55 on August 28, 2026.

20-session performance

-15.00%

From the July 7, 2026 close of $3.00 to $2.55 on August 28, 2026.

Plutus Financial Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$2.57$2.57$2.55$2.55420$0.00 (0.00%)
$2.55$2.55$2.55$2.55413-$0.0399 (-1.54%)
$2.5899$2.5899$2.5899$2.5899275-$0.1351 (-4.96%)
$2.725$2.725$2.725$2.725212-$0.195 (-6.68%)
$2.92$2.92$2.92$2.92210+$0.1768 (+6.45%)
$2.7432$2.7432$2.7432$2.7432480-$0.0197 (-0.71%)
$2.50$2.7629$2.50$2.7629920-$0.227 (-7.59%)
$2.49$2.9899$1.99$2.98996,207+$0.0078 (+0.26%)
$2.80$2.9821$2.80$2.9821656+$0.0821 (+2.83%)
$2.90$2.90$2.90$2.90174+$0.10 (+3.57%)
$2.80$2.80$2.80$2.80330-$0.05 (-1.75%)
$2.93$2.93$2.85$2.852,655-$0.10 (-3.39%)
$2.87$2.95$2.87$2.95406+$0.0002 (+0.01%)
$2.9499$2.9499$2.9498$2.9498654-$0.0002 (-0.01%)
$2.95$2.95$2.95$2.95306+$0.05 (+1.72%)
$2.88$3.00$2.88$2.90585-$0.09 (-3.01%)
$2.99$2.99$2.99$2.99541-$0.01 (-0.33%)
$3.00$3.00$3.00$3.00208+$0.0011 (+0.04%)
$2.99$2.9989$2.99$2.99891,218-$0.0001 (-0.00%)
$2.87$3.00$2.87$2.9994,219-$0.001 (-0.03%)
$2.99$3.00$2.99$3.001,242+$0.0099 (+0.33%)
$3.06$3.06$2.9901$2.9901224-$0.0299 (-0.99%)
$3.02$3.02$3.02$3.02106-$0.01 (-0.33%)
$3.03$3.03$3.03$3.03118-$0.005 (-0.16%)
$2.92$3.035$2.92$3.035347+$0.035 (+1.17%)
$2.99$3.00$2.96$3.002,873$0.00 (0.00%)
$2.9801$3.00$2.9416$3.005,127$0.00 (0.00%)
$2.902$3.06$2.872$3.001,530-$0.0166 (-0.55%)
$2.92$3.0166$2.92$3.01663,146-$0.0034 (-0.11%)
$2.96$3.02$2.9586$3.024,354-$0.07 (-2.27%)
$3.09$3.09$3.09$3.09129+$0.0801 (+2.66%)
$3.00$3.0099$3.00$3.00991,523-$0.08 (-2.59%)
$2.975$3.0899$2.975$3.08992,178-$0.03 (-0.96%)
$2.90$3.1199$2.90$3.1199555+$0.0189 (+0.61%)
$2.99$3.101$2.99$3.1015,136+$0.003 (+0.10%)
$3.098$3.098$3.098$3.098130+$0.008 (+0.26%)
$2.88$3.09$2.88$3.09741$0.00 (0.00%)
$3.07$3.1318$2.99$3.0910,577-$0.022 (-0.71%)
$3.00$3.1185$3.00$3.1121,579+$0.044 (+1.43%)
$3.07$3.07$3.00$3.0682,598-$0.032 (-1.03%)
$3.01$3.1262$3.01$3.102,762-$0.048 (-1.52%)
$3.14$3.148$3.14$3.148294+$0.018 (+0.58%)
$3.13$3.13$3.13$3.13701-$0.014 (-0.45%)
$3.10$3.17$3.10$3.1442,663-$0.036 (-1.13%)
$3.11$3.18$3.03$3.185,669+$0.08 (+2.58%)
$2.90$3.10$2.90$3.101,886+$0.04 (+1.31%)
$3.19$3.19$2.88$3.0621,325-$0.03 (-0.97%)
$3.13$3.13$2.97$3.099,214-$0.02 (-0.64%)
$3.1499$3.1499$3.07$3.113,544-$0.04 (-1.27%)
$3.16$3.16$3.1105$3.151,627$0.00 (0.00%)
$3.1599$3.1599$3.10$3.152,585+$0.005 (+0.16%)
$3.19$3.19$3.09$3.1454,395+$0.045 (+1.45%)
$3.11$3.11$3.05$3.108,152+$0.19 (+6.53%)
$2.74$2.92$2.4609$2.9151,241+$0.16 (+5.82%)
$2.2434$2.75$2.2434$2.7530,434+$0.55 (+25.00%)
$2.87$2.8998$1.88$2.2051,702-$0.3101 (-12.35%)
$2.61$2.93$2.5101$2.51011,518-$0.3399 (-11.93%)
$2.81$2.92$2.65$2.8515,534-$0.07 (-2.40%)
$3.04$3.04$2.92$2.92262No prior close

Verified data

Trading days shown
59
Coverage start
May 7, 2026
Coverage end
August 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Plutus Financial Group company profile.Review Plutus Financial Group valuation and profitability metrics.

Read the frequently asked questions.

What is Plutus Financial Group's latest verified closing price?

Plutus Financial Group closed at $2.55 on August 28, 2026.

What period does Plutus Financial Group's price history cover?

The page shows 59 verified sessions from May 7, 2026 through August 28, 2026.

What data is included in Plutus Financial Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Plutus Financial Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Plutus Financial Group's daily prices?

Daily aggregate prices are provided by Polygon.