Pheton Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.64	0.71	0.58	0.60	0.60	0.20%	435,682
Aug 21, 2025	0.51	0.60	0.51	0.60	0.60	9.87%	340,180
Aug 20, 2025	0.53	0.58	0.53	0.55	0.55	-5.22%	352,792
Aug 19, 2025	0.62	0.65	0.55	0.58	0.58	-10.85%	706,802
Aug 18, 2025	0.62	0.65	0.62	0.65	0.65	1.94%	387,737
Aug 15, 2025	0.63	0.68	0.62	0.63	0.63	-5.16%	405,427
Aug 14, 2025	0.67	0.69	0.63	0.67	0.67	2.63%	519,909
Aug 13, 2025	0.70	0.73	0.65	0.65	0.65	-9.08%	785,884
Aug 12, 2025	0.75	0.77	0.70	0.71	0.71	-8.23%	843,871
Aug 11, 2025	0.85	0.86	0.76	0.78	0.78	-8.35%	1,330,833
Aug 8, 2025	0.88	0.92	0.85	0.85	0.85	-4.75%	549,039
Aug 7, 2025	0.85	0.96	0.85	0.89	0.89	0.55%	690,154
Aug 6, 2025	1.00	1.02	0.85	0.89	0.89	-11.25%	1,563,643
Aug 5, 2025	1.03	1.17	1.00	1.00	1.00	-	2,700,965
Aug 4, 2025	0.71	1.32	0.71	1.00	1.00	23.46%	14,845,650
Aug 1, 2025	0.86	0.95	0.74	0.81	0.81	-8.95%	2,792,545
Jul 31, 2025	1.01	1.05	0.87	0.89	0.89	-19.13%	3,507,407
Jul 30, 2025	1.12	1.26	0.60	1.10	1.10	-33.33%	17,663,730
Jul 29, 2025	31.25	31.63	1.48	1.65	1.65	-94.67%	9,164,792
Jul 28, 2025	29.01	32.00	28.96	30.96	30.96	6.21%	2,198,706
Jul 25, 2025	30.10	30.79	27.21	29.15	29.15	2.57%	2,392,521
Jul 24, 2025	24.10	28.69	23.60	28.42	28.42	20.58%	2,956,178
Jul 23, 2025	22.43	23.92	22.43	23.57	23.57	4.76%	1,912,783
Jul 22, 2025	22.64	22.78	22.46	22.50	22.50	-0.49%	1,130,200
Jul 21, 2025	22.68	22.78	21.91	22.61	22.61	1.76%	1,600,232
Jul 18, 2025	22.14	22.33	21.24	22.22	22.22	2.25%	1,893,533
Jul 17, 2025	20.89	21.96	19.80	21.73	21.73	3.77%	8,461,064
Jul 16, 2025	20.62	22.88	20.59	20.94	20.94	1.60%	696,751
Jul 15, 2025	21.68	28.77	20.35	20.61	20.61	-4.23%	6,229,373
Jul 14, 2025	21.02	21.60	21.00	21.52	21.52	2.43%	1,476,623
Jul 11, 2025	20.50	21.09	20.05	21.01	21.01	2.94%	764,789
Jul 10, 2025	19.80	20.44	19.56	20.41	20.41	2.10%	818,228
Jul 9, 2025	19.35	20.05	18.60	19.99	19.99	3.04%	2,139,429
Jul 8, 2025	19.58	19.70	18.90	19.40	19.40	-0.77%	945,076
Jul 7, 2025	19.10	19.70	18.80	19.55	19.55	2.09%	996,472
Jul 3, 2025	18.59	19.16	18.06	19.15	19.15	4.19%	377,097
Jul 2, 2025	18.29	18.45	17.63	18.38	18.38	0.27%	657,184
Jul 1, 2025	18.25	18.75	18.00	18.33	18.33	-0.33%	998,980
Jun 30, 2025	18.20	18.39	17.52	18.39	18.39	0.82%	842,436
Jun 27, 2025	17.84	18.49	17.42	18.24	18.24	4.29%	821,447
Jun 26, 2025	16.89	17.60	15.80	17.49	17.49	2.16%	3,311,377
Jun 25, 2025	18.62	22.34	16.96	17.12	17.12	-8.64%	479,177
Jun 24, 2025	19.97	20.55	18.52	18.74	18.74	-5.35%	1,068,994
Jun 23, 2025	18.98	19.90	18.67	19.80	19.80	1.69%	259,724
Jun 20, 2025	18.60	19.47	17.25	19.47	19.47	7.57%	437,564
Jun 18, 2025	17.43	18.13	17.01	18.10	18.10	3.72%	209,170
Jun 17, 2025	17.95	18.00	17.00	17.45	17.45	-1.80%	268,878
Jun 16, 2025	17.30	17.94	16.90	17.77	17.77	2.78%	394,295
Jun 13, 2025	16.39	17.36	16.39	17.29	17.29	2.61%	282,476
Jun 12, 2025	16.57	16.88	15.80	16.85	16.85	2.18%	381,094