Pheton Holdings Ltd (PTHL)
NASDAQ: PTHL · Real-Time Price · USD
0.9095
+0.0585 (6.87%)
Sep 15, 2025, 1:24 PM EDT - Market open
Pheton Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.87 | 0.98 | 0.87 | 0.94 | - | 11.02% | 184,929 |
| 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 |
| 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 |