Pelthos Therapeutics Inc. (PTHS)
NYSEAMERICAN: PTHS · Real-Time Price · USD
26.57
+0.21 (0.80%)
Dec 5, 2025, 4:00 PM EST - Market closed
Pelthos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.40 | 27.07 | 24.21 | 26.57 | 26.57 | 0.80% | 34,323 |
| Dec 4, 2025 | 25.35 | 30.68 | 24.47 | 26.36 | 26.36 | 0.61% | 23,494 |
| Dec 3, 2025 | 26.34 | 27.93 | 23.95 | 26.20 | 26.20 | 4.22% | 62,543 |
| Dec 2, 2025 | 26.67 | 26.95 | 21.61 | 25.14 | 25.14 | -4.99% | 58,002 |
| Dec 1, 2025 | 27.21 | 28.21 | 25.57 | 26.46 | 26.46 | -6.83% | 32,666 |
| Nov 28, 2025 | 28.48 | 28.86 | 25.91 | 28.40 | 28.40 | -0.35% | 31,182 |
| Nov 26, 2025 | 27.14 | 29.85 | 25.47 | 28.50 | 28.50 | 5.13% | 24,099 |
| Nov 25, 2025 | 28.15 | 28.77 | 27.11 | 27.11 | 27.11 | -1.53% | 26,497 |
| Nov 24, 2025 | 25.88 | 29.00 | 25.88 | 27.53 | 27.53 | 8.39% | 17,550 |
| Nov 21, 2025 | 27.00 | 28.31 | 25.39 | 25.40 | 25.40 | -12.41% | 19,139 |
| Nov 20, 2025 | 30.73 | 30.73 | 26.60 | 29.00 | 29.00 | -3.37% | 30,469 |
| Nov 19, 2025 | 31.60 | 31.65 | 27.07 | 30.01 | 30.01 | -5.70% | 37,955 |
| Nov 18, 2025 | 32.01 | 32.51 | 29.89 | 31.83 | 31.83 | -4.43% | 16,169 |
| Nov 17, 2025 | 33.05 | 34.68 | 29.65 | 33.30 | 33.30 | -0.92% | 17,660 |
| Nov 14, 2025 | 33.00 | 35.00 | 28.50 | 33.61 | 33.61 | -3.09% | 42,068 |
| Nov 13, 2025 | 36.75 | 36.75 | 29.02 | 34.68 | 34.68 | -7.27% | 47,732 |
| Nov 12, 2025 | 34.11 | 37.40 | 32.60 | 37.40 | 37.40 | 13.33% | 131,306 |
| Nov 11, 2025 | 33.00 | 33.33 | 31.83 | 33.00 | 33.00 | -2.94% | 23,713 |
| Nov 10, 2025 | 34.55 | 34.55 | 32.79 | 34.00 | 34.00 | -1.16% | 30,588 |
| Nov 7, 2025 | 37.14 | 37.14 | 30.68 | 34.40 | 34.40 | -8.07% | 49,928 |
| Nov 6, 2025 | 36.87 | 37.50 | 35.95 | 37.42 | 37.42 | 1.14% | 8,511 |
| Nov 5, 2025 | 34.74 | 37.00 | 34.63 | 37.00 | 37.00 | 6.47% | 11,430 |
| Nov 4, 2025 | 34.00 | 34.75 | 33.33 | 34.75 | 34.75 | 1.58% | 10,944 |
| Nov 3, 2025 | 32.82 | 34.79 | 32.50 | 34.21 | 34.21 | 3.67% | 22,330 |
| Oct 31, 2025 | 32.78 | 33.30 | 32.78 | 33.00 | 33.00 | -0.75% | 12,603 |
| Oct 30, 2025 | 31.21 | 33.25 | 30.03 | 33.25 | 33.25 | 2.31% | 22,041 |
| Oct 29, 2025 | 32.38 | 32.50 | 32.38 | 32.50 | 32.50 | 0.15% | 2,072 |
| Oct 28, 2025 | 32.11 | 32.98 | 31.36 | 32.45 | 32.45 | 1.41% | 3,919 |
| Oct 27, 2025 | 33.12 | 33.12 | 31.95 | 32.00 | 32.00 | 1.49% | 3,417 |
| Oct 24, 2025 | 34.24 | 34.90 | 31.53 | 31.53 | 31.53 | -9.00% | 9,147 |
| Oct 23, 2025 | 34.08 | 35.00 | 33.61 | 34.65 | 34.65 | 4.97% | 10,834 |
| Oct 22, 2025 | 29.78 | 33.99 | 29.78 | 33.01 | 33.01 | 6.48% | 6,248 |
| Oct 21, 2025 | 32.06 | 32.06 | 28.55 | 31.00 | 31.00 | -1.59% | 19,610 |
| Oct 20, 2025 | 28.46 | 31.50 | 28.22 | 31.50 | 31.50 | 8.62% | 12,005 |
| Oct 17, 2025 | 26.53 | 29.44 | 26.53 | 29.00 | 29.00 | 1.75% | 17,371 |
| Oct 16, 2025 | 27.51 | 28.50 | 27.44 | 28.50 | 28.50 | 3.15% | 21,599 |
| Oct 15, 2025 | 26.97 | 28.11 | 26.17 | 27.63 | 27.63 | 2.99% | 17,322 |
| Oct 14, 2025 | 22.48 | 27.13 | 22.48 | 26.83 | 26.83 | 15.93% | 12,021 |
| Oct 13, 2025 | 23.20 | 23.37 | 23.06 | 23.14 | 23.14 | -0.52% | 3,205 |
| Oct 10, 2025 | 24.72 | 25.00 | 23.26 | 23.26 | 23.26 | -6.96% | 31,055 |
| Oct 9, 2025 | 26.90 | 26.90 | 24.55 | 25.00 | 25.00 | -7.89% | 24,543 |
| Oct 8, 2025 | 27.45 | 27.45 | 25.92 | 27.14 | 27.14 | -2.34% | 4,206 |
| Oct 7, 2025 | 27.85 | 27.85 | 26.99 | 27.79 | 27.79 | -1.63% | 4,248 |
| Oct 6, 2025 | 28.00 | 28.25 | 26.00 | 28.25 | 28.25 | 0.89% | 8,798 |
| Oct 3, 2025 | 27.23 | 28.80 | 26.65 | 28.00 | 28.00 | 5.17% | 11,810 |
| Oct 2, 2025 | 26.49 | 26.94 | 25.92 | 26.62 | 26.62 | -1.40% | 4,727 |
| Oct 1, 2025 | 27.55 | 28.04 | 26.83 | 27.00 | 27.00 | -3.57% | 6,742 |
| Sep 30, 2025 | 29.48 | 29.73 | 26.72 | 28.00 | 28.00 | -6.67% | 18,033 |
| Sep 29, 2025 | 34.00 | 34.00 | 30.00 | 30.00 | 30.00 | -11.24% | 16,351 |
| Sep 26, 2025 | 32.55 | 33.80 | 31.06 | 33.80 | 33.80 | 1.68% | 14,859 |
| Sep 25, 2025 | 33.45 | 33.45 | 32.11 | 33.24 | 33.24 | -1.89% | 6,027 |
| Sep 24, 2025 | 33.22 | 33.88 | 33.21 | 33.88 | 33.88 | -0.24% | 3,898 |
| Sep 23, 2025 | 33.16 | 33.98 | 33.16 | 33.96 | 33.96 | 2.41% | 12,427 |
| Sep 22, 2025 | 32.50 | 33.79 | 32.17 | 33.16 | 33.16 | -1.89% | 14,488 |
| Sep 19, 2025 | 33.73 | 33.87 | 32.86 | 33.80 | 33.80 | 1.47% | 55,109 |
| Sep 18, 2025 | 32.24 | 33.99 | 30.00 | 33.31 | 33.31 | 1.90% | 22,561 |
| Sep 17, 2025 | 32.00 | 33.00 | 31.48 | 32.69 | 32.69 | 2.09% | 18,345 |
| Sep 16, 2025 | 32.42 | 32.50 | 31.43 | 32.02 | 32.02 | -2.97% | 8,154 |
| Sep 15, 2025 | 33.00 | 33.00 | 32.22 | 33.00 | 33.00 | 1.57% | 8,272 |
| Sep 12, 2025 | 32.81 | 33.25 | 32.27 | 32.49 | 32.49 | 1.53% | 9,556 |
| Sep 11, 2025 | 31.25 | 33.00 | 31.25 | 32.00 | 32.00 | 3.23% | 5,760 |
| Sep 10, 2025 | 31.71 | 32.50 | 31.00 | 31.00 | 31.00 | -1.81% | 13,287 |
| Sep 9, 2025 | 29.80 | 32.50 | 28.95 | 31.57 | 31.57 | -1.83% | 21,494 |
| Sep 8, 2025 | 30.07 | 32.49 | 29.82 | 32.16 | 32.16 | 13.96% | 11,199 |
| Sep 5, 2025 | 31.50 | 32.28 | 28.00 | 28.22 | 28.22 | -13.14% | 25,854 |
| Sep 4, 2025 | 29.99 | 32.49 | 27.82 | 32.49 | 32.49 | 16.87% | 25,880 |
| Sep 3, 2025 | 24.60 | 30.00 | 24.35 | 27.80 | 27.80 | 23.78% | 27,045 |
| Sep 2, 2025 | 26.02 | 26.02 | 22.46 | 22.46 | 22.46 | -5.04% | 4,723 |
| Aug 29, 2025 | 22.08 | 24.29 | 22.08 | 23.65 | 23.65 | 2.88% | 2,150 |
| Aug 28, 2025 | 23.12 | 23.40 | 22.04 | 22.99 | 22.99 | -3.08% | 2,206 |
| Aug 27, 2025 | 23.47 | 24.21 | 22.48 | 23.72 | 23.72 | 4.33% | 7,778 |
| Aug 26, 2025 | 22.15 | 22.95 | 22.15 | 22.74 | 22.73 | 0.64% | 1,096 |
| Aug 25, 2025 | 21.62 | 23.74 | 21.50 | 22.59 | 22.59 | 0.40% | 5,647 |
| Aug 22, 2025 | 21.01 | 22.55 | 21.00 | 22.50 | 22.50 | 4.90% | 3,973 |
| Aug 21, 2025 | 21.87 | 21.87 | 20.51 | 21.45 | 21.45 | 0.19% | 2,312 |
| Aug 20, 2025 | 20.51 | 21.54 | 20.51 | 21.41 | 21.41 | 4.39% | 5,199 |
| Aug 19, 2025 | 20.73 | 21.00 | 20.32 | 20.51 | 20.51 | -3.53% | 3,129 |
| Aug 18, 2025 | 21.08 | 21.36 | 20.20 | 21.26 | 21.26 | 1.43% | 7,001 |
| Aug 15, 2025 | 18.95 | 21.49 | 18.95 | 20.96 | 20.96 | 10.55% | 25,225 |
| Aug 14, 2025 | 18.59 | 19.20 | 18.20 | 18.96 | 18.96 | 4.29% | 3,671 |
| Aug 13, 2025 | 17.54 | 18.68 | 16.50 | 18.18 | 18.18 | -4.32% | 15,440 |
| 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 |