Pintec Technology Holdings Limited (PT)
NASDAQ: PT · Real-Time Price · USD
1.000
+0.029 (2.99%)
At close: Dec 4, 2025, 4:00 PM EST
0.9710
-0.0290 (-2.90%)
After-hours: Dec 4, 2025, 5:51 PM EST
PT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.98 | 1.03 | 0.97 | 1.01 | 1.01 | 4.02% | 34,710 |
| Dec 3, 2025 | 0.97 | 1.02 | 0.96 | 0.97 | 0.97 | 0.10% | 55,026 |
| Dec 2, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | - | 55,416 |
| Dec 1, 2025 | 0.95 | 1.03 | 0.95 | 0.97 | 0.97 | -1.02% | 42,128 |
| Nov 28, 2025 | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | 2.08% | 33,014 |
| Nov 26, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | - | 57,852 |
| Nov 25, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -4.00% | 58,473 |
| Nov 24, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 45,038 |
| Nov 21, 2025 | 0.94 | 1.03 | 0.92 | 1.03 | 1.03 | 6.19% | 61,091 |
| Nov 20, 2025 | 0.94 | 1.01 | 0.94 | 0.97 | 0.97 | -0.70% | 46,961 |
| Nov 19, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | 2.28% | 48,282 |
| Nov 18, 2025 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | - | 13,089 |
| Nov 17, 2025 | 0.94 | 0.97 | 0.92 | 0.96 | 0.96 | -0.54% | 39,119 |
| Nov 14, 2025 | 0.95 | 1.01 | 0.95 | 0.96 | 0.96 | 0.02% | 40,764 |
| Nov 13, 2025 | 0.99 | 1.02 | 0.96 | 0.96 | 0.96 | -2.93% | 54,404 |
| Nov 12, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | 0.92% | 57,497 |
| Nov 11, 2025 | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | -0.11% | 49,078 |
| Nov 10, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 0.95% | 83,692 |
| Nov 7, 2025 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | -3.77% | 12,734 |
| Nov 6, 2025 | 0.99 | 1.03 | 0.96 | 1.01 | 1.01 | -0.30% | 57,834 |
| Nov 5, 2025 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 0.30% | 30,824 |
| Nov 4, 2025 | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | - | 56,643 |
| Nov 3, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -2.88% | 35,324 |
| Oct 31, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 1.46% | 124,650 |
| Oct 30, 2025 | 1.00 | 1.04 | 0.98 | 1.03 | 1.03 | 10.13% | 276,958 |
| Oct 29, 2025 | 0.94 | 1.00 | 0.93 | 0.93 | 0.93 | -0.99% | 80,365 |
| Oct 28, 2025 | 0.96 | 0.99 | 0.94 | 0.94 | 0.94 | -6.00% | 57,728 |
| Oct 27, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 5.25% | 114,395 |
| Oct 24, 2025 | 0.98 | 1.02 | 0.93 | 0.95 | 0.95 | -3.54% | 173,445 |
| Oct 23, 2025 | 0.94 | 0.99 | 0.93 | 0.99 | 0.99 | 4.78% | 62,302 |
| Oct 22, 2025 | 0.88 | 0.99 | 0.88 | 0.94 | 0.94 | -1.04% | 44,310 |
| Oct 21, 2025 | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | 3.71% | 71,412 |
| Oct 20, 2025 | 0.85 | 0.92 | 0.83 | 0.92 | 0.92 | 8.85% | 57,437 |
| Oct 17, 2025 | 0.84 | 0.88 | 0.83 | 0.84 | 0.84 | -2.15% | 50,650 |
| Oct 16, 2025 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -3.26% | 103,177 |
| Oct 15, 2025 | 0.83 | 0.90 | 0.83 | 0.89 | 0.89 | 3.49% | 93,436 |
| Oct 14, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | -1.20% | 83,065 |
| Oct 13, 2025 | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | 4.02% | 148,043 |
| Oct 10, 2025 | 0.84 | 0.90 | 0.83 | 0.84 | 0.84 | -3.93% | 147,193 |
| Oct 9, 2025 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 0.99% | 90,129 |
| Oct 8, 2025 | 0.82 | 0.87 | 0.82 | 0.86 | 0.86 | 1.32% | 132,709 |
| Oct 7, 2025 | 0.86 | 0.89 | 0.83 | 0.85 | 0.85 | -1.51% | 165,339 |
| Oct 6, 2025 | 0.91 | 0.95 | 0.86 | 0.86 | 0.86 | -7.17% | 251,140 |
| Oct 3, 2025 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | -0.36% | 133,905 |
| Oct 2, 2025 | 0.94 | 1.00 | 0.88 | 0.93 | 0.93 | -4.65% | 356,016 |
| Oct 1, 2025 | 0.95 | 0.99 | 0.91 | 0.98 | 0.98 | 3.26% | 104,076 |
| Sep 30, 2025 | 0.93 | 1.00 | 0.93 | 0.95 | 0.95 | -0.21% | 134,986 |
| Sep 29, 2025 | 0.97 | 1.02 | 0.94 | 0.95 | 0.95 | 0.19% | 214,220 |
| Sep 26, 2025 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | 0.97% | 95,429 |
| Sep 25, 2025 | 0.99 | 1.00 | 0.91 | 0.94 | 0.94 | -4.11% | 115,626 |