Pheton Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	0.54	0.65	0.52	0.61	-	9.25%	112,460
Nov 5, 2025	0.60	0.60	0.47	0.55	0.55	-10.68%	668,804
Nov 4, 2025	0.59	0.65	0.59	0.62	0.62	1.41%	110,242
Nov 3, 2025	0.61	0.65	0.61	0.61	0.61	-0.59%	83,686
Oct 31, 2025	0.61	0.64	0.60	0.62	0.62	-1.87%	64,868
Oct 30, 2025	0.65	0.67	0.62	0.63	0.63	-2.81%	139,060
Oct 29, 2025	0.61	0.66	0.58	0.64	0.64	5.36%	120,181
Oct 28, 2025	0.61	0.66	0.60	0.61	0.61	-1.29%	46,256
Oct 27, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	68,947
Oct 24, 2025	0.58	0.62	0.58	0.61	0.61	-1.88%	49,004
Oct 23, 2025	0.60	0.65	0.60	0.62	0.62	1.75%	30,261
Oct 22, 2025	0.61	0.65	0.60	0.61	0.61	-3.06%	105,144
Oct 21, 2025	0.60	0.67	0.58	0.63	0.63	0.21%	135,017
Oct 20, 2025	0.61	0.65	0.59	0.63	0.63	-0.47%	60,006
Oct 17, 2025	0.61	0.64	0.56	0.63	0.63	4.46%	99,756
Oct 16, 2025	0.65	0.69	0.55	0.61	0.61	-11.77%	191,371
Oct 15, 2025	0.70	0.71	0.65	0.69	0.69	0.84%	57,877
Oct 14, 2025	0.65	0.69	0.65	0.68	0.68	-1.31%	87,602
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