Skip to main content
Pheton Holdings Ltd (PTHL)
NASDAQ: PTHL · Real-Time Price · USD
0.569
-0.008 (-1.39%)
At close: Dec 5, 2025, 4:00 PM EST
0.577
+0.008 (1.41%)
After-hours: Dec 5, 2025, 7:59 PM EST

Pheton Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.620.630.570.570.57-1.39%687,135
Dec 4, 20250.560.610.560.580.580.98%28,513
Dec 3, 20250.590.630.570.570.57-3.64%76,952
Dec 2, 20250.600.600.590.590.59-4.35%27,292
Dec 1, 20250.600.650.590.620.622.48%104,752
Nov 28, 20250.600.620.600.610.610.87%18,243
Nov 26, 20250.550.620.550.600.604.95%88,352
Nov 25, 20250.550.580.550.570.570.26%10,032
Nov 24, 20250.590.590.550.570.573.52%33,284
Nov 21, 20250.580.630.540.550.55-5.07%39,588
Nov 20, 20250.600.660.580.580.58-3.88%209,585
Nov 19, 20250.580.620.580.600.600.57%51,395
Nov 18, 20250.600.610.580.600.605.26%79,768
Nov 17, 20250.590.600.560.570.57-4.98%34,941
Nov 14, 20250.530.600.530.600.60-2.30%171,347
Nov 13, 20250.610.630.590.610.614.07%158,154
Nov 12, 20250.580.630.580.590.59-1.72%34,982
Nov 11, 20250.600.630.580.600.60-1.99%111,207
Nov 10, 20250.600.630.600.610.612.08%30,169
Nov 7, 20250.600.610.570.600.60-0.83%133,499
Nov 6, 20250.540.650.520.610.619.25%117,600
Nov 5, 20250.600.600.470.550.55-10.68%678,039
Nov 4, 20250.590.650.590.620.621.41%110,242
Nov 3, 20250.610.650.610.610.61-0.59%83,686
Oct 31, 20250.610.640.600.620.62-1.87%64,868
Oct 30, 20250.650.670.620.630.63-2.81%139,060
Oct 29, 20250.610.660.580.640.645.36%120,181
Oct 28, 20250.610.660.600.610.61-1.29%46,256
Oct 27, 20250.610.620.600.620.621.64%68,947
Oct 24, 20250.580.620.580.610.61-1.88%49,004
Oct 23, 20250.600.650.600.620.621.75%30,261
Oct 22, 20250.610.650.600.610.61-3.06%105,144
Oct 21, 20250.600.670.580.630.630.21%135,017
Oct 20, 20250.610.650.590.630.63-0.47%60,006
Oct 17, 20250.610.640.560.630.634.46%99,756
Oct 16, 20250.650.690.550.610.61-11.77%191,371
Oct 15, 20250.700.710.650.690.690.84%57,877
Oct 14, 20250.650.690.650.680.68-1.31%87,602
Oct 13, 20250.730.740.660.690.69-1.57%84,911
Oct 10, 20250.710.740.700.700.70-4.11%96,772
Oct 9, 20250.720.740.700.730.734.21%73,542
Oct 8, 20250.720.720.680.700.70-5.21%147,330
Oct 7, 20250.740.800.710.740.740.15%96,668
Oct 6, 20250.760.780.720.740.74-6.36%112,222
Oct 3, 20250.760.800.750.790.792.01%207,886
Oct 2, 20250.760.800.740.770.77-1.34%147,151
Oct 1, 20250.750.800.750.780.780.59%93,834
Sep 30, 20250.800.830.760.780.78-4.96%120,545
Sep 29, 20250.780.850.750.820.823.54%98,649
Sep 26, 20250.750.810.750.790.794.37%60,369
Sep 25, 20250.850.850.710.760.76-12.15%290,033
Sep 24, 20250.890.890.850.860.860.14%50,563
Sep 23, 20250.880.900.850.860.86-4.28%56,508
Sep 22, 20250.900.900.860.900.904.58%58,678
Sep 19, 20250.880.920.850.860.86-5.43%147,158
Sep 18, 20250.890.910.840.910.91-289,153
Sep 17, 20250.880.950.880.910.911.11%208,904
Sep 16, 20250.930.930.880.900.90-0.55%114,165
Sep 15, 20250.870.980.870.910.916.35%306,475
Sep 12, 20250.920.940.820.850.85-8.49%277,226
Sep 11, 20250.950.950.850.930.93-2.11%225,080
Sep 10, 20250.890.980.880.950.955.57%273,159
Sep 9, 20250.850.900.840.900.90-0.89%184,234
Sep 8, 20250.981.010.780.910.91-10.98%517,801
Sep 5, 20251.001.100.981.021.02-0.97%555,027
Sep 4, 20251.001.140.951.031.038.42%1,163,570
Sep 3, 20250.801.180.780.950.9511.76%2,855,785
Sep 2, 20250.710.850.700.850.8516.44%1,242,269
Aug 29, 20250.760.800.730.730.73-2.73%442,738
Aug 28, 20250.740.810.710.750.754.24%777,382
Aug 27, 20250.690.850.680.720.727.64%2,008,133
Aug 26, 20250.591.000.560.670.6718.26%22,757,404
Aug 25, 20250.580.600.570.570.57-5.73%252,650
Aug 22, 20250.640.710.580.600.600.20%435,682
Aug 21, 20250.510.600.510.600.609.87%340,180
Aug 20, 20250.530.580.530.550.55-5.22%352,792
Aug 19, 20250.620.650.550.580.58-10.85%706,802
Aug 18, 20250.620.650.620.650.651.94%387,737
Aug 15, 20250.630.680.620.630.63-5.16%405,427
Aug 14, 20250.670.690.630.670.672.63%519,909
Aug 13, 20250.700.730.650.650.65-9.08%785,884
Aug 12, 20250.750.770.700.710.71-8.23%843,871
Aug 11, 20250.850.860.760.780.78-8.35%1,330,833
Aug 8, 20250.880.920.850.850.85-4.75%549,039
Aug 7, 20250.850.960.850.890.890.55%690,154
Aug 6, 20251.001.020.850.890.89-11.25%1,563,643
Aug 5, 20251.031.171.001.001.00-2,700,965
Aug 4, 20250.711.320.711.001.0023.46%14,845,650
Aug 1, 20250.860.950.740.810.81-8.95%2,792,545
Jul 31, 20251.011.050.870.890.89-19.13%3,507,407
Jul 30, 20251.121.260.601.101.10-33.33%17,663,730
Jul 29, 202531.2531.631.481.651.65-94.67%10,850,656
Jul 28, 202529.0132.0028.9630.9630.966.21%2,198,706
Jul 25, 202530.1030.7927.2129.1529.152.57%2,392,521
Jul 24, 202524.1028.6923.6028.4228.4220.58%2,956,178
Jul 23, 202522.4323.9222.4323.5723.574.76%1,912,783
Jul 22, 202522.6422.7822.4622.5022.50-0.49%1,130,200
Jul 21, 202522.6822.7821.9122.6122.611.76%1,600,232
Jul 18, 202522.1422.3321.2422.2222.222.25%1,893,533
Jul 17, 202520.8921.9619.8021.7321.733.77%8,461,064