Pheton Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	0.65	0.69	0.65	0.68	0.68	-1.31%	85,495
Oct 13, 2025	0.73	0.74	0.66	0.69	0.69	-1.57%	84,911
Oct 10, 2025	0.71	0.74	0.70	0.70	0.70	-4.11%	96,772
Oct 9, 2025	0.72	0.74	0.70	0.73	0.73	4.21%	73,542
Oct 8, 2025	0.72	0.72	0.68	0.70	0.70	-5.21%	147,330
Oct 7, 2025	0.74	0.80	0.71	0.74	0.74	0.15%	96,668
Oct 6, 2025	0.76	0.78	0.72	0.74	0.74	-6.36%	112,222
Oct 3, 2025	0.76	0.80	0.75	0.79	0.79	2.01%	207,886
Oct 2, 2025	0.76	0.80	0.74	0.77	0.77	-1.34%	147,151
Oct 1, 2025	0.75	0.80	0.75	0.78	0.78	0.59%	93,834
Sep 30, 2025	0.80	0.83	0.76	0.78	0.78	-4.96%	120,545
Sep 29, 2025	0.78	0.85	0.75	0.82	0.82	3.54%	98,649
Sep 26, 2025	0.75	0.81	0.75	0.79	0.79	4.37%	60,369
Sep 25, 2025	0.85	0.85	0.71	0.76	0.76	-12.15%	290,033
Sep 24, 2025	0.89	0.89	0.85	0.86	0.86	0.14%	50,563
Sep 23, 2025	0.88	0.90	0.85	0.86	0.86	-4.28%	56,508
Sep 22, 2025	0.90	0.90	0.86	0.90	0.90	4.58%	58,678
Sep 19, 2025	0.88	0.92	0.85	0.86	0.86	-5.43%	147,158
Sep 18, 2025	0.89	0.91	0.84	0.91	0.91	-	289,153
Sep 17, 2025	0.88	0.95	0.88	0.91	0.91	1.11%	208,904
Sep 16, 2025	0.93	0.93	0.88	0.90	0.90	-0.55%	114,165
Sep 15, 2025	0.87	0.98	0.87	0.91	0.91	6.35%	306,475
Sep 12, 2025	0.92	0.94	0.82	0.85	0.85	-8.49%	277,226
Sep 11, 2025	0.95	0.95	0.85	0.93	0.93	-2.11%	225,080
Sep 10, 2025	0.89	0.98	0.88	0.95	0.95	5.57%	273,159
Sep 9, 2025	0.85	0.90	0.84	0.90	0.90	-0.89%	184,234
Sep 8, 2025	0.98	1.01	0.78	0.91	0.91	-10.98%	517,801
Sep 5, 2025	1.00	1.10	0.98	1.02	1.02	-0.97%	555,027
Sep 4, 2025	1.00	1.14	0.95	1.03	1.03	8.42%	1,163,570
Sep 3, 2025	0.80	1.18	0.78	0.95	0.95	11.76%	2,779,591
Sep 2, 2025	0.71	0.85	0.70	0.85	0.85	16.44%	1,242,269
Aug 29, 2025	0.76	0.80	0.73	0.73	0.73	-2.73%	442,738
Aug 28, 2025	0.74	0.81	0.71	0.75	0.75	4.24%	777,382
Aug 27, 2025	0.69	0.85	0.68	0.72	0.72	7.64%	2,008,133
Aug 26, 2025	0.59	1.00	0.56	0.67	0.67	18.26%	22,757,404
Aug 25, 2025	0.58	0.60	0.57	0.57	0.57	-5.73%	252,650
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