Pheton Holdings Ltd (PTHL)
NASDAQ: PTHL · Real-Time Price · USD
4.755
+0.361 (8.22%)
At close: May 12, 2025, 4:00 PM
4.660
-0.095 (-2.00%)
After-hours: May 12, 2025, 4:09 PM EDT
Pheton Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.32 | 4.48 | 4.20 | 4.50 | - | 2.41% | 1,689,283 |
| May 9, 2025 | 4.46 | 4.48 | 4.30 | 4.39 | 4.39 | -5.51% | 250,358 |
| May 8, 2025 | 4.50 | 4.70 | 4.04 | 4.65 | 4.65 | 4.73% | 352,422 |
| May 7, 2025 | 4.06 | 4.44 | 3.81 | 4.44 | 4.44 | 8.29% | 687,493 |
| May 6, 2025 | 3.90 | 4.10 | 3.75 | 4.10 | 4.10 | 9.04% | 417,968 |
| May 5, 2025 | 3.86 | 4.01 | 3.71 | 3.76 | 3.76 | -7.62% | 482,379 |
| May 2, 2025 | 3.81 | 4.28 | 3.64 | 4.07 | 4.07 | 5.71% | 577,683 |
| May 1, 2025 | 3.28 | 4.05 | 3.19 | 3.85 | 3.85 | 23.40% | 326,826 |
| Apr 30, 2025 | 3.13 | 3.22 | 3.02 | 3.12 | 3.12 | - | 231,975 |
| Apr 29, 2025 | 3.25 | 3.41 | 2.80 | 3.12 | 3.12 | 5.76% | 363,637 |
| Apr 28, 2025 | 2.74 | 3.09 | 2.51 | 2.95 | 2.95 | -1.99% | 154,592 |
| Apr 25, 2025 | 3.00 | 3.25 | 3.00 | 3.01 | 3.01 | 2.38% | 11,771 |
| Apr 24, 2025 | 2.92 | 3.30 | 2.84 | 2.94 | 2.94 | 8.09% | 35,977 |
| Apr 23, 2025 | 2.65 | 3.00 | 2.65 | 2.72 | 2.72 | -3.89% | 4,244 |
| Apr 22, 2025 | 2.72 | 3.22 | 2.68 | 2.83 | 2.83 | 4.04% | 23,485 |
| Apr 21, 2025 | 2.65 | 2.84 | 2.62 | 2.72 | 2.72 | -2.86% | 10,520 |
| Apr 17, 2025 | 2.97 | 3.02 | 2.71 | 2.80 | 2.80 | -2.78% | 3,936 |
| Apr 16, 2025 | 3.10 | 3.22 | 2.88 | 2.88 | 2.88 | -6.80% | 9,194 |
| Apr 15, 2025 | 2.73 | 3.45 | 2.73 | 3.09 | 3.09 | 11.96% | 77,811 |
| Apr 14, 2025 | 2.95 | 3.06 | 2.64 | 2.76 | 2.76 | -5.80% | 52,038 |
| Apr 11, 2025 | 3.15 | 3.32 | 2.83 | 2.93 | 2.93 | -3.93% | 36,476 |
| Apr 10, 2025 | 3.25 | 3.54 | 3.05 | 3.05 | 3.05 | -6.15% | 41,057 |
| Apr 9, 2025 | 3.47 | 3.50 | 3.08 | 3.25 | 3.25 | -7.93% | 10,406 |
| Apr 8, 2025 | 3.50 | 3.98 | 3.50 | 3.53 | 3.53 | -2.75% | 6,821 |
| Apr 7, 2025 | 3.22 | 3.63 | 3.22 | 3.63 | 3.63 | 8.04% | 3,991 |
| Apr 4, 2025 | 3.32 | 3.46 | 3.32 | 3.36 | 3.36 | -1.18% | 22,204 |
| Apr 3, 2025 | 3.99 | 4.00 | 3.40 | 3.40 | 3.40 | -12.82% | 11,342 |
| Apr 2, 2025 | 3.47 | 4.20 | 3.42 | 3.90 | 3.90 | 14.37% | 24,973 |
| Apr 1, 2025 | 3.59 | 3.59 | 3.31 | 3.41 | 3.41 | -5.01% | 12,092 |
| Mar 31, 2025 | 3.63 | 3.79 | 3.57 | 3.59 | 3.59 | 1.99% | 4,273 |
| Mar 28, 2025 | 3.95 | 4.31 | 3.52 | 3.52 | 3.52 | -5.12% | 55,790 |
| Mar 27, 2025 | 3.65 | 3.98 | 3.51 | 3.71 | 3.71 | 1.64% | 188,226 |
| Mar 26, 2025 | 3.79 | 3.85 | 3.44 | 3.65 | 3.65 | -4.95% | 40,306 |
| Mar 25, 2025 | 3.89 | 4.00 | 3.66 | 3.84 | 3.84 | -1.79% | 26,748 |
| Mar 24, 2025 | 4.47 | 4.65 | 3.79 | 3.91 | 3.91 | -7.78% | 63,215 |
| Mar 21, 2025 | 4.02 | 4.30 | 3.56 | 4.24 | 4.24 | 5.47% | 33,445 |
| Mar 20, 2025 | 4.04 | 4.85 | 3.99 | 4.02 | 4.02 | -4.74% | 109,799 |
| Mar 19, 2025 | 3.50 | 4.45 | 3.45 | 4.22 | 4.22 | 21.61% | 138,928 |
| Mar 18, 2025 | 3.73 | 3.82 | 3.47 | 3.47 | 3.47 | -5.45% | 43,795 |
| Mar 17, 2025 | 4.14 | 4.15 | 3.60 | 3.67 | 3.67 | -12.20% | 92,656 |
| Mar 14, 2025 | 3.53 | 4.29 | 3.50 | 4.18 | 4.18 | 15.15% | 64,782 |
| Mar 13, 2025 | 3.99 | 4.31 | 3.37 | 3.63 | 3.63 | -5.71% | 156,533 |
| Mar 12, 2025 | 3.30 | 4.00 | 3.21 | 3.85 | 3.85 | 16.67% | 85,751 |
| Mar 11, 2025 | 3.19 | 3.77 | 2.75 | 3.30 | 3.30 | 3.61% | 231,076 |
| Mar 10, 2025 | 2.06 | 3.38 | 2.06 | 3.19 | 3.19 | 38.48% | 490,910 |
| Mar 7, 2025 | 2.10 | 2.51 | 2.05 | 2.30 | 2.30 | 6.48% | 7,646 |
| Mar 6, 2025 | 2.16 | 2.37 | 1.91 | 2.16 | 2.16 | -0.41% | 2,847 |
| Mar 5, 2025 | 1.97 | 2.17 | 1.82 | 2.17 | 2.17 | 10.10% | 13,635 |
| Mar 4, 2025 | 2.00 | 2.03 | 1.87 | 1.97 | 1.97 | 3.68% | 2,167 |
| Mar 3, 2025 | 2.17 | 2.18 | 1.90 | 1.90 | 1.90 | -3.80% | 5,559 |