Pheton Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.62	0.63	0.57	0.57	0.57	-1.39%	687,135
Dec 4, 2025	0.56	0.61	0.56	0.58	0.58	0.98%	28,513
Dec 3, 2025	0.59	0.63	0.57	0.57	0.57	-3.64%	76,952
Dec 2, 2025	0.60	0.60	0.59	0.59	0.59	-4.35%	27,292
Dec 1, 2025	0.60	0.65	0.59	0.62	0.62	2.48%	104,752
Nov 28, 2025	0.60	0.62	0.60	0.61	0.61	0.87%	18,243
Nov 26, 2025	0.55	0.62	0.55	0.60	0.60	4.95%	88,352
Nov 25, 2025	0.55	0.58	0.55	0.57	0.57	0.26%	10,032
Nov 24, 2025	0.59	0.59	0.55	0.57	0.57	3.52%	33,284
Nov 21, 2025	0.58	0.63	0.54	0.55	0.55	-5.07%	39,588
Nov 20, 2025	0.60	0.66	0.58	0.58	0.58	-3.88%	209,585
Nov 19, 2025	0.58	0.62	0.58	0.60	0.60	0.57%	51,395
Nov 18, 2025	0.60	0.61	0.58	0.60	0.60	5.26%	79,768
Nov 17, 2025	0.59	0.60	0.56	0.57	0.57	-4.98%	34,941
Nov 14, 2025	0.53	0.60	0.53	0.60	0.60	-2.30%	171,347
Nov 13, 2025	0.61	0.63	0.59	0.61	0.61	4.07%	158,154
Nov 12, 2025	0.58	0.63	0.58	0.59	0.59	-1.72%	34,982
Nov 11, 2025	0.60	0.63	0.58	0.60	0.60	-1.99%	111,207
Nov 10, 2025	0.60	0.63	0.60	0.61	0.61	2.08%	30,169
Nov 7, 2025	0.60	0.61	0.57	0.60	0.60	-0.83%	133,499
Nov 6, 2025	0.54	0.65	0.52	0.61	0.61	9.25%	117,600
Nov 5, 2025	0.60	0.60	0.47	0.55	0.55	-10.68%	678,039
Nov 4, 2025	0.59	0.65	0.59	0.62	0.62	1.41%	110,242
Nov 3, 2025	0.61	0.65	0.61	0.61	0.61	-0.59%	83,686
Oct 31, 2025	0.61	0.64	0.60	0.62	0.62	-1.87%	64,868
Oct 30, 2025	0.65	0.67	0.62	0.63	0.63	-2.81%	139,060
Oct 29, 2025	0.61	0.66	0.58	0.64	0.64	5.36%	120,181
Oct 28, 2025	0.61	0.66	0.60	0.61	0.61	-1.29%	46,256
Oct 27, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	68,947
Oct 24, 2025	0.58	0.62	0.58	0.61	0.61	-1.88%	49,004
Oct 23, 2025	0.60	0.65	0.60	0.62	0.62	1.75%	30,261
Oct 22, 2025	0.61	0.65	0.60	0.61	0.61	-3.06%	105,144
Oct 21, 2025	0.60	0.67	0.58	0.63	0.63	0.21%	135,017
Oct 20, 2025	0.61	0.65	0.59	0.63	0.63	-0.47%	60,006
Oct 17, 2025	0.61	0.64	0.56	0.63	0.63	4.46%	99,756
Oct 16, 2025	0.65	0.69	0.55	0.61	0.61	-11.77%	191,371
Oct 15, 2025	0.70	0.71	0.65	0.69	0.69	0.84%	57,877
Oct 14, 2025	0.65	0.69	0.65	0.68	0.68	-1.31%	87,602
Oct 13, 2025	0.73	0.74	0.66	0.69	0.69	-1.57%	84,911
Oct 10, 2025	0.71	0.74	0.70	0.70	0.70	-4.11%	96,772
Oct 9, 2025	0.72	0.74	0.70	0.73	0.73	4.21%	73,542
Oct 8, 2025	0.72	0.72	0.68	0.70	0.70	-5.21%	147,330
Oct 7, 2025	0.74	0.80	0.71	0.74	0.74	0.15%	96,668
Oct 6, 2025	0.76	0.78	0.72	0.74	0.74	-6.36%	112,222
Oct 3, 2025	0.76	0.80	0.75	0.79	0.79	2.01%	207,886
Oct 2, 2025	0.76	0.80	0.74	0.77	0.77	-1.34%	147,151
Oct 1, 2025	0.75	0.80	0.75	0.78	0.78	0.59%	93,834
Sep 30, 2025	0.80	0.83	0.76	0.78	0.78	-4.96%	120,545
Sep 29, 2025	0.78	0.85	0.75	0.82	0.82	3.54%	98,649
Sep 26, 2025	0.75	0.81	0.75	0.79	0.79	4.37%	60,369