Pheton Holdings Ltd (PTHL)
NASDAQ: PTHL · Real-Time Price · USD
4.170
+0.060 (1.46%)
Dec 20, 2024, 4:00 PM EST - Market closed
Pheton Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.24 | 4.48 | 4.01 | 4.17 | 4.17 | 1.46% | 4,425 |
| Dec 19, 2024 | 4.25 | 4.40 | 3.99 | 4.11 | 4.11 | 0.24% | 18,639 |
| Dec 18, 2024 | 4.25 | 4.50 | 4.10 | 4.10 | 4.10 | 0.99% | 26,690 |
| Dec 17, 2024 | 4.12 | 4.25 | 4.00 | 4.06 | 4.06 | 1.50% | 11,631 |
| Dec 16, 2024 | 4.00 | 4.11 | 3.91 | 4.00 | 4.00 | - | 18,407 |
| Dec 13, 2024 | 4.22 | 4.52 | 3.90 | 4.00 | 4.00 | -3.61% | 166,448 |
| Dec 12, 2024 | 4.34 | 4.34 | 4.15 | 4.15 | 4.15 | -4.38% | 8,388 |
| Dec 11, 2024 | 4.20 | 4.51 | 4.16 | 4.34 | 4.34 | 7.43% | 118,399 |
| Dec 10, 2024 | 4.10 | 4.16 | 3.90 | 4.04 | 4.04 | -3.12% | 19,664 |
| Dec 9, 2024 | 4.33 | 4.55 | 4.05 | 4.17 | 4.17 | -3.70% | 74,805 |
| Dec 6, 2024 | 4.37 | 4.57 | 3.92 | 4.33 | 4.33 | -3.56% | 57,126 |
| Dec 5, 2024 | 4.61 | 4.80 | 4.47 | 4.49 | 4.49 | -2.60% | 43,537 |
| Dec 4, 2024 | 4.37 | 4.91 | 4.36 | 4.61 | 4.61 | 6.96% | 32,375 |
| Dec 3, 2024 | 4.72 | 4.76 | 4.31 | 4.31 | 4.31 | -6.71% | 27,486 |
| Dec 2, 2024 | 4.49 | 5.00 | 4.49 | 4.62 | 4.62 | 0.87% | 126,499 |
| Nov 29, 2024 | 4.58 | 4.70 | 4.58 | 4.58 | 4.58 | 0.88% | 12,941 |
| Nov 27, 2024 | 4.55 | 4.56 | 4.29 | 4.54 | 4.54 | 2.48% | 29,524 |
| Nov 26, 2024 | 4.31 | 4.60 | 4.30 | 4.43 | 4.43 | 1.61% | 52,055 |
| Nov 25, 2024 | 4.64 | 4.90 | 4.33 | 4.36 | 4.36 | -6.84% | 40,847 |
| Nov 22, 2024 | 4.89 | 4.89 | 4.68 | 4.68 | 4.68 | -1.27% | 25,016 |
| Nov 21, 2024 | 5.05 | 5.05 | 4.70 | 4.74 | 4.74 | -4.82% | 43,121 |
| Nov 20, 2024 | 4.55 | 5.10 | 4.55 | 4.98 | 4.98 | 9.45% | 74,549 |
| Nov 19, 2024 | 4.58 | 4.70 | 4.28 | 4.55 | 4.55 | -1.94% | 143,418 |
| Nov 18, 2024 | 4.36 | 4.80 | 4.20 | 4.64 | 4.64 | 6.67% | 142,268 |
| Nov 15, 2024 | 4.03 | 4.40 | 4.00 | 4.35 | 4.35 | 4.57% | 142,644 |
| Nov 14, 2024 | 4.32 | 4.40 | 4.05 | 4.16 | 4.16 | -1.42% | 149,247 |
| Nov 13, 2024 | 4.38 | 4.42 | 4.14 | 4.22 | 4.22 | -2.99% | 149,627 |
| Nov 12, 2024 | 4.10 | 4.35 | 4.00 | 4.35 | 4.35 | 7.94% | 222,374 |
| Nov 11, 2024 | 4.25 | 4.59 | 4.01 | 4.03 | 4.03 | -6.50% | 182,900 |
| Nov 8, 2024 | 4.45 | 4.58 | 4.21 | 4.31 | 4.31 | -6.10% | 155,027 |
| Nov 7, 2024 | 4.31 | 4.67 | 4.06 | 4.59 | 4.59 | 6.99% | 151,937 |
| Nov 6, 2024 | 4.30 | 4.44 | 3.83 | 4.29 | 4.29 | 3.12% | 295,843 |
| Nov 5, 2024 | 3.54 | 4.16 | 3.54 | 4.16 | 4.16 | 9.19% | 121,989 |
| Nov 4, 2024 | 3.99 | 3.99 | 3.52 | 3.81 | 3.81 | -1.30% | 120,300 |
| Nov 1, 2024 | 3.94 | 4.31 | 3.55 | 3.86 | 3.86 | -3.50% | 114,907 |
| Oct 31, 2024 | 4.36 | 4.36 | 3.72 | 4.00 | 4.00 | -5.21% | 207,856 |
| Oct 30, 2024 | 4.30 | 4.37 | 4.01 | 4.22 | 4.22 | 2.93% | 119,208 |
| Oct 29, 2024 | 4.28 | 4.57 | 4.01 | 4.10 | 4.10 | -11.06% | 133,162 |
| Oct 28, 2024 | 4.68 | 4.68 | 4.44 | 4.61 | 4.61 | 1.32% | 118,914 |
| Oct 25, 2024 | 4.41 | 4.74 | 4.30 | 4.55 | 4.55 | 1.56% | 103,747 |
| Oct 24, 2024 | 4.80 | 4.83 | 4.30 | 4.48 | 4.48 | -0.44% | 128,417 |
| Oct 23, 2024 | 4.74 | 4.95 | 4.40 | 4.50 | 4.50 | -9.46% | 82,887 |
| Oct 22, 2024 | 4.89 | 5.00 | 4.50 | 4.97 | 4.97 | 1.84% | 110,404 |
| Oct 21, 2024 | 4.39 | 5.15 | 4.31 | 4.88 | 4.88 | 7.96% | 187,674 |
| Oct 18, 2024 | 4.38 | 4.68 | 4.24 | 4.52 | 4.52 | -0.44% | 123,284 |
| Oct 17, 2024 | 4.74 | 4.98 | 4.11 | 4.54 | 4.54 | -9.02% | 491,488 |
| Oct 16, 2024 | 5.27 | 5.57 | 4.88 | 4.99 | 4.99 | -8.10% | 168,115 |
| Oct 15, 2024 | 5.32 | 5.84 | 5.00 | 5.43 | 5.43 | 4.42% | 343,755 |
| Oct 14, 2024 | 5.50 | 5.50 | 5.07 | 5.20 | 5.20 | -3.35% | 127,557 |
| Oct 11, 2024 | 4.95 | 5.60 | 4.84 | 5.38 | 5.38 | 6.96% | 184,082 |
| Oct 10, 2024 | 4.98 | 5.12 | 4.82 | 5.03 | 5.03 | 4.79% | 140,858 |
| Oct 9, 2024 | 5.04 | 5.45 | 4.63 | 4.80 | 4.80 | -2.24% | 462,256 |
| Oct 8, 2024 | 5.56 | 5.60 | 4.81 | 4.91 | 4.91 | -13.86% | 169,534 |
| Oct 7, 2024 | 5.65 | 6.00 | 5.50 | 5.70 | 5.70 | -1.55% | 115,888 |
| Oct 4, 2024 | 6.00 | 6.04 | 5.13 | 5.79 | 5.79 | -2.20% | 342,019 |
| Oct 3, 2024 | 6.40 | 6.45 | 5.80 | 5.92 | 5.92 | -8.07% | 178,031 |
| Oct 2, 2024 | 5.73 | 6.45 | 5.40 | 6.44 | 6.44 | 19.26% | 373,867 |
| Oct 1, 2024 | 5.86 | 6.14 | 5.19 | 5.40 | 5.40 | -3.74% | 227,180 |
| Sep 30, 2024 | 4.73 | 5.75 | 4.69 | 5.61 | 5.61 | 16.15% | 210,994 |
| Sep 27, 2024 | 5.11 | 5.11 | 4.70 | 4.83 | 4.83 | -3.21% | 29,009 |
| Sep 26, 2024 | 5.87 | 6.26 | 4.65 | 4.99 | 4.99 | -8.44% | 578,311 |
| Sep 25, 2024 | 4.48 | 5.51 | 4.40 | 5.45 | 5.45 | 23.30% | 382,331 |
| Sep 24, 2024 | 4.16 | 4.48 | 4.11 | 4.42 | 4.42 | 1.84% | 140,905 |
| Sep 23, 2024 | 4.33 | 4.75 | 4.02 | 4.34 | 4.34 | 2.84% | 1,137,778 |
| Sep 20, 2024 | 4.24 | 4.32 | 4.15 | 4.22 | 4.22 | -0.71% | 123,829 |
| Sep 19, 2024 | 4.24 | 4.32 | 4.08 | 4.25 | 4.25 | -1.60% | 94,867 |
| Sep 18, 2024 | 4.21 | 4.33 | 4.04 | 4.32 | 4.32 | 7.17% | 84,594 |
| Sep 17, 2024 | 4.45 | 4.50 | 4.01 | 4.03 | 4.03 | -10.24% | 88,187 |
| Sep 16, 2024 | 4.05 | 4.56 | 3.94 | 4.49 | 4.49 | 9.51% | 321,679 |
| Sep 13, 2024 | 3.94 | 4.40 | 3.80 | 4.10 | 4.10 | 5.67% | 174,731 |
| Sep 12, 2024 | 3.32 | 3.96 | 3.32 | 3.88 | 3.88 | 15.82% | 264,675 |
| Sep 11, 2024 | 3.63 | 3.97 | 3.33 | 3.35 | 3.35 | -6.69% | 72,235 |
| Sep 10, 2024 | 3.41 | 3.67 | 3.41 | 3.59 | 3.59 | 1.41% | 67,080 |
| Sep 9, 2024 | 3.65 | 3.99 | 3.36 | 3.54 | 3.54 | -9.23% | 167,898 |
| Sep 6, 2024 | 4.20 | 4.20 | 3.52 | 3.90 | 3.90 | 3.17% | 596,406 |