Skip to main content
Pelthos Therapeutics Inc. (PTHS)
NYSEAMERICAN: PTHS · Real-Time Price · USD
24.97
+0.20 (0.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Pelthos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.8026.2024.7724.9724.970.81%54,402
Apr 27, 202622.9924.8922.9924.7724.777.42%7,819
Apr 24, 202622.7323.3022.7323.0623.06-0.60%14,654
Apr 23, 202623.0023.2022.9023.2023.200.87%12,120
Apr 22, 202623.2223.2222.9323.0023.00-19,351
Apr 21, 202623.0023.2022.9023.0023.000.22%18,667
Apr 20, 202623.0023.0522.9122.9522.95-0.28%13,920
Apr 17, 202623.2523.2522.9323.0223.020.07%16,714
Apr 16, 202623.0023.1022.9523.0023.00-24,721
Apr 15, 202623.0023.0523.0023.0023.00-27,915
Apr 14, 202623.4623.4622.9523.0023.00-11,869
Apr 13, 202621.9923.1520.9023.0023.001.86%21,967
Apr 10, 202623.1523.1522.5822.5822.58-956
Apr 9, 202622.9922.9922.5022.5822.58-1.40%3,307
Apr 8, 202624.0026.0522.8822.9022.900.70%18,799
Apr 7, 202625.0026.4722.7222.7422.74-6.73%34,744
Apr 6, 202620.1026.1020.1024.3824.3819.51%28,715
Apr 2, 202620.4021.3520.4020.4020.40-4.23%10,038
Apr 1, 202621.3422.4520.8521.3021.301.38%7,953
Mar 31, 202621.4622.3521.0121.0121.010.05%3,299
Mar 30, 202621.2321.5020.9121.0021.00-6.63%2,317
Mar 27, 202623.3826.0022.4922.4922.49-1.10%4,674
Mar 26, 202622.2122.7420.9622.7422.742.94%7,938
Mar 25, 202621.1222.0920.5322.0922.090.41%3,846
Mar 24, 202622.0022.5022.0022.0022.00-2,596
Mar 23, 202622.0022.0022.0022.0022.006.08%1,199
Mar 20, 202622.5422.5419.9820.7420.74-9.70%7,214
Mar 19, 202624.9524.9521.2422.9722.97-4.62%8,470
Mar 18, 202625.0025.0023.6524.0824.080.96%4,716
Mar 17, 202623.8523.8523.8523.8523.85-0.62%880
Mar 16, 202623.0524.5923.0524.0024.00-2.04%3,423
Mar 13, 202626.4529.2524.5024.5024.505.38%13,121
Mar 11, 202623.2523.2523.2523.2523.25-8.14%1,465
Mar 10, 202623.5525.3123.5525.3125.319.80%1,114
Mar 9, 202623.0523.0523.0523.0523.05-0.30%1,161
Mar 6, 202623.1123.1223.1123.1223.123.17%2,622
Mar 5, 202623.5223.5222.4122.4122.41-2.61%3,092
Mar 4, 202624.4724.4723.0023.0123.01-4.88%6,802
Mar 3, 202623.5225.0623.5224.1924.190.12%3,319
Mar 2, 202626.3026.3024.1624.1624.16-8.35%3,097
Feb 27, 202623.9027.0023.2526.3626.3614.61%19,330
Feb 25, 202623.8224.0023.0023.0023.00-1.03%25,278
Feb 24, 202623.0823.2423.0123.2423.24-4.80%4,496
Feb 23, 202623.5824.7023.1624.4124.415.04%5,968
Feb 20, 202623.1023.5322.1023.2423.245.02%3,601
Feb 19, 202620.8422.1320.8422.1322.1312.91%3,428
Feb 18, 202619.9719.9719.6019.6019.607.75%2,268
Feb 17, 202620.2320.2318.1918.1918.19-11.61%3,325
Feb 13, 202623.3523.3520.5020.5820.58-4.94%9,592
Feb 12, 202621.6922.6121.5021.6521.65-1.86%6,984
Feb 11, 202622.3622.6522.0022.0622.06-1.98%2,972
Feb 10, 202621.9922.6821.5022.5122.511.92%2,300
Feb 9, 202622.3822.5621.8022.0822.08-3.96%5,396
Feb 6, 202622.2523.3022.2522.9922.99-1.42%6,392
Feb 5, 202623.8723.8722.5523.3223.320.05%7,956
Feb 4, 202624.0024.0023.3023.3123.31-0.21%6,956
Feb 3, 202624.9624.9623.3623.3623.36-7.67%11,020
Feb 2, 202623.0025.3023.0025.3025.305.33%3,391
Jan 30, 202626.1427.0023.7124.0224.02-6.83%8,161
Jan 29, 202625.4525.7824.6125.7825.784.41%5,620
Jan 28, 202626.7126.7124.6924.6924.69-4.62%12,211
Jan 27, 202624.7625.8924.4925.8925.895.57%8,460
Jan 26, 202624.5224.5224.5224.5224.52-0.93%1,417
Jan 23, 202623.0024.7523.0024.7524.751.64%7,336
Jan 22, 202624.8724.8723.0824.3524.355.73%11,260
Jan 21, 202622.8124.4722.4023.0323.033.04%7,995
Jan 20, 202623.1023.8122.3522.3522.35-3.08%13,433
Jan 16, 202625.3225.7023.0623.0623.06-11.10%16,964
Jan 15, 202624.2225.9424.2225.9425.943.35%14,202
Jan 14, 202624.4925.1023.8725.1025.10-0.46%7,148
Jan 13, 202626.1126.4524.7025.2225.22-1.31%28,065
Jan 12, 202626.1027.4925.5025.5525.55-1.45%36,373
Jan 9, 202627.0027.6525.7025.9325.93-7.61%27,792
Jan 8, 202628.7228.7527.7628.0628.060.21%17,982
Jan 7, 202628.5829.7327.7228.0028.002.04%21,644
Jan 6, 202626.9128.3826.9127.4427.442.43%6,602
Jan 5, 202627.4128.0525.5026.7926.79-9.03%11,611
Jan 2, 202630.9930.9927.2529.4529.45-5.00%21,277
Dec 31, 202527.9931.6227.2131.0031.0012.77%124,001
Dec 30, 202526.9427.4926.3327.4927.491.07%5,744
Dec 29, 202525.6027.2025.2727.2027.205.80%8,472
Dec 26, 202526.4026.9825.7125.7125.71-2.98%2,162
Dec 24, 202525.9326.5925.7926.5026.50-1.78%6,422
Dec 23, 202525.9826.9823.9626.9826.980.82%30,710
Dec 22, 202525.6126.7624.9026.7626.764.41%7,280
Dec 19, 202522.4226.4222.1325.6325.6313.06%29,754
Dec 18, 202522.0022.6721.9722.6722.671.43%14,142
Dec 17, 202521.7822.5320.9722.3522.352.38%23,676
Dec 16, 202522.2022.4121.3721.8321.83-1.89%7,907
Dec 15, 202523.4424.4821.5022.2522.25-3.22%50,036
Dec 12, 202525.3825.3822.7522.9922.99-3.97%22,904
Dec 11, 202525.3325.3323.1423.9423.94-4.35%25,124
Dec 10, 202525.4726.5025.0325.0325.03-1.15%5,752
Dec 9, 202528.0028.4925.3225.3225.32-6.67%11,235
Dec 8, 202526.1927.7526.1927.1327.132.11%30,567
Dec 5, 202526.4027.0724.2126.5726.570.80%34,327
Dec 4, 202525.3530.6824.4726.3626.360.61%23,494
Dec 3, 202526.3427.9323.9526.2026.204.22%62,543
Dec 2, 202526.6726.9521.6125.1425.14-4.99%58,002
Dec 1, 202527.2128.2125.5726.4626.46-6.83%32,666