Pelthos Therapeutics Inc. (PTHS)
NYSEAMERICAN: PTHS · Real-Time Price · USD
18.18
-0.82 (-4.32%)
Aug 13, 2025, 4:00 PM - Market closed
Pelthos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.54 | 18.68 | 16.50 | 18.18 | 18.18 | -4.32% | 15,430 |
| Aug 12, 2025 | 18.36 | 19.42 | 17.95 | 19.00 | 19.00 | - | 13,025 |
| Aug 11, 2025 | 18.67 | 19.41 | 18.37 | 19.00 | 19.00 | -0.21% | 15,214 |
| Aug 8, 2025 | 19.02 | 19.59 | 18.51 | 19.04 | 19.04 | -4.47% | 20,338 |
| Aug 7, 2025 | 20.00 | 20.00 | 18.25 | 19.93 | 19.93 | -0.45% | 11,870 |
| Aug 6, 2025 | 21.00 | 21.00 | 19.51 | 20.02 | 20.02 | -4.67% | 18,556 |
| Aug 5, 2025 | 21.15 | 21.15 | 20.15 | 21.00 | 21.00 | - | 2,654 |
| Aug 4, 2025 | 20.89 | 21.25 | 19.95 | 21.00 | 21.00 | 0.70% | 13,313 |
| Aug 1, 2025 | 19.41 | 21.10 | 19.41 | 20.86 | 20.86 | -1.39% | 14,450 |
| Jul 31, 2025 | 21.32 | 21.90 | 20.38 | 21.15 | 21.15 | -2.94% | 10,135 |
| Jul 30, 2025 | 19.81 | 21.82 | 19.81 | 21.79 | 21.79 | -1.00% | 7,433 |
| Jul 29, 2025 | 21.99 | 22.01 | 19.89 | 22.01 | 22.01 | -0.59% | 14,198 |
| Jul 28, 2025 | 21.49 | 22.19 | 20.79 | 22.14 | 22.14 | 0.68% | 12,301 |
| Jul 25, 2025 | 21.99 | 21.99 | 20.70 | 21.99 | 21.99 | -0.05% | 10,158 |
| Jul 24, 2025 | 21.82 | 22.20 | 20.43 | 22.00 | 22.00 | 0.59% | 6,769 |
| Jul 23, 2025 | 20.55 | 22.65 | 20.07 | 21.87 | 21.87 | 6.68% | 15,545 |
| Jul 22, 2025 | 19.01 | 21.30 | 19.01 | 20.50 | 20.50 | 3.33% | 14,210 |
| Jul 21, 2025 | 20.32 | 20.65 | 19.10 | 19.84 | 19.84 | -2.27% | 15,809 |
| Jul 18, 2025 | 21.77 | 22.00 | 18.99 | 20.30 | 20.30 | -8.27% | 35,246 |
| Jul 17, 2025 | 21.13 | 22.70 | 19.90 | 22.13 | 22.13 | 9.69% | 30,692 |
| Jul 16, 2025 | 20.31 | 21.00 | 19.07 | 20.18 | 20.18 | -4.52% | 33,666 |
| Jul 15, 2025 | 20.68 | 21.99 | 20.40 | 21.13 | 21.13 | -0.94% | 13,339 |
| Jul 14, 2025 | 17.51 | 23.00 | 17.51 | 21.33 | 21.33 | 16.43% | 60,662 |
| Jul 11, 2025 | 25.10 | 26.30 | 17.19 | 18.32 | 18.32 | -30.82% | 176,924 |
| Jul 10, 2025 | 17.00 | 30.24 | 16.20 | 26.48 | 26.48 | 60.78% | 756,758 |
| Jul 9, 2025 | 19.30 | 20.97 | 16.09 | 16.47 | 16.47 | -17.15% | 66,421 |
| Jul 8, 2025 | 23.37 | 24.39 | 17.50 | 19.88 | 19.88 | -23.39% | 203,636 |
| Jul 7, 2025 | 17.80 | 54.29 | 16.55 | 25.95 | 25.95 | 60.33% | 1,799,826 |
| Jul 3, 2025 | 16.00 | 17.80 | 13.88 | 16.19 | 16.19 | -1.91% | 13,513 |
| Jul 2, 2025 | 14.85 | 17.53 | 13.76 | 16.50 | 16.50 | 22.22% | 27,871 |
| Jul 1, 2025 | 14.00 | 14.80 | 12.30 | 13.50 | 13.50 | 7.14% | 19,484 |
| Jun 30, 2025 | 14.00 | 15.30 | 12.50 | 12.60 | 12.60 | -6.67% | 30,364 |
| Jun 27, 2025 | 11.40 | 18.80 | 11.21 | 13.50 | 13.50 | 15.38% | 175,990 |
| Jun 26, 2025 | 11.60 | 11.93 | 11.30 | 11.70 | 11.70 | -0.85% | 3,298 |
| Jun 25, 2025 | 11.80 | 12.25 | 11.30 | 11.80 | 11.80 | 0.43% | 1,004 |
| Jun 24, 2025 | 11.95 | 12.30 | 11.70 | 11.75 | 11.75 | 0.43% | 2,057 |
| Jun 23, 2025 | 11.80 | 12.20 | 11.20 | 11.70 | 11.70 | 1.74% | 2,441 |
| Jun 20, 2025 | 11.80 | 11.82 | 11.49 | 11.50 | 11.50 | -4.17% | 1,981 |
| Jun 18, 2025 | 12.00 | 12.67 | 11.60 | 12.00 | 12.00 | -3.81% | 2,237 |
| Jun 17, 2025 | 12.69 | 13.00 | 11.70 | 12.48 | 12.48 | 2.25% | 2,662 |
| Jun 16, 2025 | 12.30 | 12.80 | 11.60 | 12.20 | 12.20 | -0.53% | 1,614 |
| Jun 13, 2025 | 13.40 | 13.60 | 11.90 | 12.27 | 12.27 | -8.47% | 5,995 |
| Jun 12, 2025 | 13.60 | 13.70 | 13.09 | 13.40 | 13.40 | -0.74% | 2,958 |
| Jun 11, 2025 | 12.70 | 13.80 | 12.51 | 13.50 | 13.50 | 4.57% | 11,280 |
| Jun 10, 2025 | 11.80 | 13.90 | 11.50 | 12.91 | 12.91 | 6.69% | 16,398 |
| Jun 9, 2025 | 11.65 | 13.10 | 11.40 | 12.10 | 12.10 | 6.17% | 18,310 |
| Jun 6, 2025 | 10.80 | 11.50 | 10.69 | 11.40 | 11.40 | 6.02% | 5,419 |
| Jun 5, 2025 | 11.00 | 11.00 | 10.60 | 10.75 | 10.75 | -0.46% | 2,959 |
| Jun 4, 2025 | 10.60 | 11.00 | 10.43 | 10.80 | 10.80 | 3.85% | 2,577 |
| Jun 3, 2025 | 10.50 | 10.70 | 10.00 | 10.40 | 10.40 | 1.96% | 3,631 |