Pheton Holdings Ltd (PTHL)
NASDAQ: PTHL · Real-Time Price · USD
16.49
+0.74 (4.70%)
At close: Jun 11, 2025, 4:00 PM
16.30
-0.19 (-1.15%)
After-hours: Jun 11, 2025, 4:20 PM EDT
Pheton Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 15.81 | 16.00 | 15.00 | 15.96 | - | 1.33% | 380,617 |
| Jun 10, 2025 | 15.07 | 15.75 | 14.25 | 15.75 | 15.75 | 5.00% | 259,844 |
| Jun 9, 2025 | 13.60 | 15.00 | 13.60 | 15.00 | 15.00 | 11.11% | 879,248 |
| Jun 6, 2025 | 8.81 | 19.05 | 8.40 | 13.50 | 13.50 | 51.69% | 2,564,078 |
| Jun 5, 2025 | 7.07 | 9.00 | 7.00 | 8.90 | 8.90 | 27.87% | 3,096,598 |
| Jun 4, 2025 | 6.15 | 6.97 | 5.90 | 6.96 | 6.96 | 15.61% | 2,023,092 |
| Jun 3, 2025 | 6.02 | 6.33 | 5.75 | 6.02 | 6.02 | -4.29% | 1,759,028 |
| Jun 2, 2025 | 6.00 | 6.49 | 5.57 | 6.29 | 6.29 | 1.45% | 1,783,975 |
| May 30, 2025 | 5.75 | 6.20 | 5.67 | 6.20 | 6.20 | 3.85% | 132,512 |
| May 29, 2025 | 5.99 | 6.10 | 5.85 | 5.97 | 5.97 | -0.33% | 10,629 |
| May 28, 2025 | 5.71 | 6.64 | 5.71 | 5.99 | 5.99 | 5.09% | 474,889 |
| May 27, 2025 | 6.98 | 7.31 | 4.79 | 5.70 | 5.70 | -12.98% | 1,366,399 |
| May 23, 2025 | 5.70 | 6.95 | 5.48 | 6.55 | 6.55 | 7.73% | 1,555,079 |
| May 22, 2025 | 5.40 | 6.08 | 5.00 | 6.08 | 6.08 | 12.59% | 186,821 |
| May 21, 2025 | 4.70 | 5.68 | 4.63 | 5.40 | 5.40 | 14.65% | 231,315 |
| May 20, 2025 | 4.91 | 5.16 | 4.51 | 4.71 | 4.71 | -2.89% | 64,547 |
| May 19, 2025 | 5.40 | 5.55 | 4.82 | 4.85 | 4.85 | -12.49% | 132,009 |
| May 16, 2025 | 5.09 | 5.60 | 4.99 | 5.54 | 5.54 | 3.59% | 17,370 |
| May 15, 2025 | 4.43 | 5.51 | 3.72 | 5.35 | 5.35 | 7.86% | 20,202 |
| May 14, 2025 | 5.85 | 5.85 | 4.81 | 4.96 | 4.96 | -11.11% | 25,284 |
| May 13, 2025 | 4.79 | 6.00 | 4.75 | 5.58 | 5.58 | 17.35% | 299,510 |
| May 12, 2025 | 4.32 | 4.79 | 4.20 | 4.76 | 4.76 | 8.22% | 1,722,136 |
| May 9, 2025 | 4.46 | 4.48 | 4.30 | 4.39 | 4.39 | -5.51% | 250,358 |
| May 8, 2025 | 4.50 | 4.70 | 4.04 | 4.65 | 4.65 | 4.73% | 352,422 |
| May 7, 2025 | 4.06 | 4.44 | 3.81 | 4.44 | 4.44 | 8.29% | 687,493 |
| May 6, 2025 | 3.90 | 4.10 | 3.75 | 4.10 | 4.10 | 9.04% | 417,968 |
| May 5, 2025 | 3.86 | 4.01 | 3.71 | 3.76 | 3.76 | -7.62% | 482,379 |
| May 2, 2025 | 3.81 | 4.28 | 3.64 | 4.07 | 4.07 | 5.71% | 577,683 |
| May 1, 2025 | 3.28 | 4.05 | 3.19 | 3.85 | 3.85 | 23.40% | 326,826 |
| Apr 30, 2025 | 3.13 | 3.22 | 3.02 | 3.12 | 3.12 | - | 231,975 |
| Apr 29, 2025 | 3.25 | 3.41 | 2.80 | 3.12 | 3.12 | 5.76% | 363,637 |
| Apr 28, 2025 | 2.74 | 3.09 | 2.51 | 2.95 | 2.95 | -1.99% | 154,592 |
| Apr 25, 2025 | 3.00 | 3.25 | 3.00 | 3.01 | 3.01 | 2.38% | 11,771 |
| Apr 24, 2025 | 2.92 | 3.30 | 2.84 | 2.94 | 2.94 | 8.09% | 35,977 |
| Apr 23, 2025 | 2.65 | 3.00 | 2.65 | 2.72 | 2.72 | -3.89% | 4,244 |
| Apr 22, 2025 | 2.72 | 3.22 | 2.68 | 2.83 | 2.83 | 4.04% | 23,485 |
| Apr 21, 2025 | 2.65 | 2.84 | 2.62 | 2.72 | 2.72 | -2.86% | 10,520 |
| Apr 17, 2025 | 2.97 | 3.02 | 2.71 | 2.80 | 2.80 | -2.78% | 3,936 |
| Apr 16, 2025 | 3.10 | 3.22 | 2.88 | 2.88 | 2.88 | -6.80% | 9,194 |
| Apr 15, 2025 | 2.73 | 3.45 | 2.73 | 3.09 | 3.09 | 11.96% | 77,811 |
| Apr 14, 2025 | 2.95 | 3.06 | 2.64 | 2.76 | 2.76 | -5.80% | 52,038 |
| Apr 11, 2025 | 3.15 | 3.32 | 2.83 | 2.93 | 2.93 | -3.93% | 36,476 |
| Apr 10, 2025 | 3.25 | 3.54 | 3.05 | 3.05 | 3.05 | -6.15% | 41,057 |
| Apr 9, 2025 | 3.47 | 3.50 | 3.08 | 3.25 | 3.25 | -7.93% | 10,406 |
| Apr 8, 2025 | 3.50 | 3.98 | 3.50 | 3.53 | 3.53 | -2.75% | 6,821 |
| Apr 7, 2025 | 3.22 | 3.63 | 3.22 | 3.63 | 3.63 | 8.04% | 3,991 |
| Apr 4, 2025 | 3.32 | 3.46 | 3.32 | 3.36 | 3.36 | -1.18% | 22,204 |
| Apr 3, 2025 | 3.99 | 4.00 | 3.40 | 3.40 | 3.40 | -12.82% | 11,342 |
| Apr 2, 2025 | 3.47 | 4.20 | 3.42 | 3.90 | 3.90 | 14.37% | 24,973 |
| Apr 1, 2025 | 3.59 | 3.59 | 3.31 | 3.41 | 3.41 | -5.01% | 12,092 |