NasdaqCM - Nasdaq Real Time Price USD

Plutus Financial Group Limited (PLUT)

2.2500
-0.1000
(-4.26%)
At close: May 28 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 28, 20252.24002.35002.23002.25002.250019,200
May 27, 20252.31002.56002.20002.27002.270046,200
May 23, 20252.40002.58002.40002.40002.40005,200
May 22, 20252.55002.65002.42002.50002.500021,200
May 21, 20252.50002.56002.50002.53002.53009,500
May 20, 20252.60002.65002.57502.59002.590020,200
May 19, 20252.64002.64002.52002.63002.63007,200
May 16, 20252.50002.67002.38002.64002.640023,500
May 15, 20252.49002.66002.35002.60002.6000350,800
May 14, 20252.51002.60002.46002.56002.560011,500
May 13, 20252.34002.59002.34002.48002.480012,600
May 12, 20252.45002.72002.31002.44002.440010,200
May 9, 20252.51002.58002.30002.37002.37007,200
May 8, 20252.46002.58002.42002.46002.460023,400
May 7, 20252.34002.53502.25002.36002.3600182,200
May 6, 20252.38202.44502.34002.34002.34007,700
May 5, 20252.39802.40002.33002.34002.34005,600
May 2, 20252.32002.45002.27502.40502.405055,600
May 1, 20252.35002.41002.30002.33002.330059,600
Apr 30, 20252.34002.40002.16002.21002.210044,400
Apr 29, 20252.58002.58002.10002.32002.320061,000
Apr 28, 20252.60002.65002.47502.57002.5700137,500
Apr 25, 20252.61002.62102.53502.59002.590012,100
Apr 24, 20252.47002.65002.45002.61002.610023,500
Apr 23, 20252.56002.70002.52702.55002.550035,000
Apr 22, 20252.52402.88002.52402.58002.580016,700
Apr 21, 20252.55002.66002.50002.50002.500056,400
Apr 17, 20252.50002.52002.40002.43002.430010,300
Apr 16, 20252.62002.75502.45002.49002.490022,000
Apr 15, 20252.52002.55202.47002.55002.55008,800
Apr 14, 20252.67502.67502.52002.52002.520015,400
Apr 11, 20252.45002.62002.45002.50002.50007,900
Apr 10, 20252.52002.58802.45002.47002.47003,600
Apr 9, 20252.60002.60002.45902.58002.58003,600
Apr 8, 20252.57002.65002.51002.51002.51008,800
Apr 7, 20252.51002.85002.42002.61002.610040,100
Apr 4, 20252.50002.65002.48002.49002.490047,200
Apr 3, 20252.55002.80002.50002.50002.500067,400
Apr 2, 20252.66202.80002.55002.55002.550080,500
Apr 1, 20252.60002.81002.53002.70002.700075,500
Mar 31, 20252.81002.99002.60002.60002.6000131,300
Mar 28, 20252.90003.25002.74002.90002.9000174,300
Mar 27, 20252.88003.59502.88002.88002.8800634,200
Mar 26, 20252.69002.94002.62702.84002.840010,100
Mar 25, 20252.44002.66002.44002.60002.600041,600
Mar 24, 20253.00003.00002.26002.52002.5200186,600
Mar 21, 20252.99003.10002.99003.00003.000040,200
Mar 20, 20253.30003.35003.01003.04003.0400219,400
Mar 19, 20252.95003.17002.95003.01003.0100172,200
Mar 18, 20252.92503.10002.92003.09003.09006,900
Mar 17, 20253.12003.12002.95003.01003.010026,600
Mar 14, 20253.12003.17002.97003.06003.060037,900
Mar 13, 20253.02003.17003.00003.17003.170036,800
Mar 12, 20253.10003.22802.92003.09003.090073,800
Mar 11, 20253.28003.70002.87003.04003.0400128,900
Mar 10, 20253.97003.98203.06003.26003.2600124,800
Mar 7, 20254.06004.12004.00004.00004.000024,700
Mar 6, 20254.06004.11004.01004.04004.040012,600
Mar 5, 20254.01004.05004.00004.04004.040023,800
Mar 4, 20253.91004.10003.20004.01004.0100151,600
Mar 3, 20254.04204.07604.00004.00004.000031,800
Feb 28, 20254.05004.05504.01404.03004.03007,300
Feb 27, 20254.09404.12004.05004.06004.060020,800
Feb 26, 20254.14004.19804.08004.08004.080062,900
Feb 25, 20254.02004.14004.00004.11304.1130123,500
Feb 24, 20254.02004.02004.00004.01004.0100132,400
Feb 21, 20254.00004.04004.00004.00004.000078,400
Feb 20, 20254.02004.04704.00004.01004.010021,600
Feb 19, 20254.02004.06004.00004.03004.030058,500
Feb 18, 20254.06004.06004.01004.06004.060046,100
Feb 14, 20254.10004.12004.05804.09004.090018,600
Feb 13, 20254.04004.11004.00004.03004.0300329,000
Feb 12, 20254.03004.10004.02004.04004.0400123,700
Feb 11, 20254.01004.09804.00004.04004.0400257,600
Feb 10, 20254.05004.11004.01004.01004.0100121,400
Feb 7, 20254.03004.15004.00004.15004.1500226,700
Feb 6, 20254.06004.22004.01004.04004.04001,706,500
Feb 5, 20254.17004.20004.00004.00004.00001,595,400

Related Tickers

YUIA.F Planetree International Development Limited
0.0970
+0.52%
 
SWIN Solowin Holdings
1.6700
+9.87%
 
MATH Metalpha Technology Holding Limited
3.0490
+8.89%
 
SOS SOS Limited
5.95
-1.65%
 
TIGR UP Fintech Holding Limited
8.54
+0.95%
 
ETOR eToro Group Ltd.
64.47
-0.78%
 
BTBT Bit Digital, Inc.
2.4800
-3.88%
 
HUT.TO Hut 8 Corp.
21.52
-7.80%
 
WULF TeraWulf Inc.
3.7900
-3.81%
 
IREN IREN Limited
8.86
-4.11%