Pintec Technology Holdings Limited (PT)
NASDAQ: PT · Real-Time Price · USD
0.8499
-0.0101 (-1.17%)
At close: Oct 17, 2025, 4:00 PM EDT
0.8310
-0.0189 (-2.22%)
After-hours: Oct 17, 2025, 6:43 PM EDT
PT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.84 | 0.88 | 0.83 | 0.84 | 0.84 | -2.15% | 50,601 |
| 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 |
| Sep 24, 2025 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -2.06% | 107,488 |
| Sep 23, 2025 | 1.06 | 1.06 | 0.98 | 1.00 | 1.00 | -4.31% | 142,644 |
| Sep 22, 2025 | 1.02 | 1.07 | 0.97 | 1.05 | 1.05 | 5.56% | 181,286 |
| Sep 19, 2025 | 0.94 | 1.03 | 0.91 | 0.99 | 0.99 | 5.87% | 431,091 |
| Sep 18, 2025 | 0.92 | 0.98 | 0.91 | 0.94 | 0.94 | 0.28% | 311,469 |
| Sep 17, 2025 | 0.93 | 0.96 | 0.91 | 0.93 | 0.93 | -0.34% | 168,917 |
| Sep 16, 2025 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | -5.48% | 103,032 |
| Sep 15, 2025 | 0.98 | 1.00 | 0.94 | 0.99 | 0.99 | -0.80% | 240,286 |
| Sep 12, 2025 | 1.03 | 1.05 | 0.96 | 1.00 | 1.00 | -2.16% | 229,822 |
| Sep 11, 2025 | 1.03 | 1.07 | 0.95 | 1.02 | 1.02 | -2.86% | 531,540 |
| Sep 10, 2025 | 1.14 | 1.16 | 1.00 | 1.05 | 1.05 | -8.70% | 1,180,192 |
| Sep 9, 2025 | 1.17 | 1.20 | 0.91 | 1.15 | 1.15 | 2.68% | 1,954,003 |
| Sep 8, 2025 | 1.21 | 1.38 | 0.97 | 1.12 | 1.12 | 17.89% | 28,317,047 |
| Sep 5, 2025 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | -0.13% | 3,272,637 |
| Sep 4, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.94% | 1,846 |
| Sep 3, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 2.11% | 3,793 |
| Sep 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.01% | 4,509 |
| Aug 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | 458 |
| Aug 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.01% | 245 |
| Aug 27, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -2.00% | 2,203 |
| Aug 26, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | - | 973 |
| Aug 25, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 4,112 |
| Aug 22, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.82% | 35,339 |
| Aug 21, 2025 | 0.96 | 1.00 | 0.93 | 0.99 | 0.99 | 6.41% | 19,222 |
| Aug 20, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.39% | 988 |
| Aug 19, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -0.52% | 569 |
| Aug 18, 2025 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | 1.94% | 1,064 |
| Aug 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.14% | 778 |
| Aug 14, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.27% | 1,576 |
| Aug 13, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 4.55% | 12,896 |
| Aug 12, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 2,426 |
| Aug 11, 2025 | 0.89 | 0.98 | 0.89 | 0.90 | 0.90 | -2.17% | 4,729 |
| Aug 8, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | 1.04% | 3,313 |