Pheton Holdings Ltd (PTHL)
NASDAQ: PTHL · Real-Time Price · USD
18.24
+0.75 (4.29%)
At close: Jun 27, 2025, 4:00 PM
17.98
-0.26 (-1.43%)
After-hours: Jun 27, 2025, 7:51 PM EDT
Pheton Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 17.84 | 18.49 | 17.42 | 18.24 | 18.24 | 4.29% | 821,447 |
| Jun 26, 2025 | 16.89 | 17.60 | 15.80 | 17.49 | 17.49 | 2.16% | 3,311,377 |
| Jun 25, 2025 | 18.62 | 22.34 | 16.96 | 17.12 | 17.12 | -8.64% | 479,177 |
| Jun 24, 2025 | 19.97 | 20.55 | 18.52 | 18.74 | 18.74 | -5.35% | 1,068,994 |
| Jun 23, 2025 | 18.98 | 19.90 | 18.67 | 19.80 | 19.80 | 1.69% | 259,724 |
| Jun 20, 2025 | 18.60 | 19.47 | 17.25 | 19.47 | 19.47 | 7.57% | 437,564 |
| Jun 18, 2025 | 17.43 | 18.13 | 17.01 | 18.10 | 18.10 | 3.72% | 209,170 |
| Jun 17, 2025 | 17.95 | 18.00 | 17.00 | 17.45 | 17.45 | -1.80% | 268,878 |
| Jun 16, 2025 | 17.30 | 17.94 | 16.90 | 17.77 | 17.77 | 2.78% | 394,295 |
| Jun 13, 2025 | 16.39 | 17.36 | 16.39 | 17.29 | 17.29 | 2.61% | 282,476 |
| Jun 12, 2025 | 16.57 | 16.88 | 15.80 | 16.85 | 16.85 | 2.18% | 381,094 |
| Jun 11, 2025 | 15.81 | 16.49 | 15.00 | 16.49 | 16.49 | 4.70% | 430,701 |
| Jun 10, 2025 | 15.07 | 15.75 | 14.25 | 15.75 | 15.75 | 5.00% | 259,844 |
| Jun 9, 2025 | 13.60 | 15.00 | 13.60 | 15.00 | 15.00 | 11.11% | 879,248 |
| Jun 6, 2025 | 8.81 | 19.05 | 8.40 | 13.50 | 13.50 | 51.69% | 2,564,078 |
| Jun 5, 2025 | 7.07 | 9.00 | 7.00 | 8.90 | 8.90 | 27.87% | 3,096,598 |
| Jun 4, 2025 | 6.15 | 6.97 | 5.90 | 6.96 | 6.96 | 15.61% | 2,023,092 |
| Jun 3, 2025 | 6.02 | 6.33 | 5.75 | 6.02 | 6.02 | -4.29% | 1,759,028 |
| Jun 2, 2025 | 6.00 | 6.49 | 5.57 | 6.29 | 6.29 | 1.45% | 1,783,975 |
| May 30, 2025 | 5.75 | 6.20 | 5.67 | 6.20 | 6.20 | 3.85% | 132,512 |
| May 29, 2025 | 5.99 | 6.10 | 5.85 | 5.97 | 5.97 | -0.33% | 10,629 |
| May 28, 2025 | 5.71 | 6.64 | 5.71 | 5.99 | 5.99 | 5.09% | 474,889 |
| May 27, 2025 | 6.98 | 7.31 | 4.79 | 5.70 | 5.70 | -12.98% | 1,366,399 |
| May 23, 2025 | 5.70 | 6.95 | 5.48 | 6.55 | 6.55 | 7.73% | 1,555,079 |
| May 22, 2025 | 5.40 | 6.08 | 5.00 | 6.08 | 6.08 | 12.59% | 186,821 |
| May 21, 2025 | 4.70 | 5.68 | 4.63 | 5.40 | 5.40 | 14.65% | 231,315 |
| May 20, 2025 | 4.91 | 5.16 | 4.51 | 4.71 | 4.71 | -2.89% | 64,547 |
| May 19, 2025 | 5.40 | 5.55 | 4.82 | 4.85 | 4.85 | -12.49% | 132,009 |
| May 16, 2025 | 5.09 | 5.60 | 4.99 | 5.54 | 5.54 | 3.59% | 17,370 |
| May 15, 2025 | 4.43 | 5.51 | 3.72 | 5.35 | 5.35 | 7.86% | 20,202 |
| May 14, 2025 | 5.85 | 5.85 | 4.81 | 4.96 | 4.96 | -11.11% | 25,284 |
| May 13, 2025 | 4.79 | 6.00 | 4.75 | 5.58 | 5.58 | 17.35% | 299,510 |
| May 12, 2025 | 4.32 | 4.79 | 4.20 | 4.76 | 4.76 | 8.22% | 1,722,136 |
| 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 |