Pheton Holdings Ltd (PTHL)
NASDAQ: PTHL · Real-Time Price · USD
3.520
-0.190 (-5.12%)
At close: Mar 28, 2025, 4:00 PM
3.776
+0.256 (7.28%)
After-hours: Mar 28, 2025, 4:13 PM EDT
Pheton Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.95 | 4.31 | 3.52 | 3.52 | 3.52 | -5.12% | 55,790 |
| Mar 27, 2025 | 3.65 | 3.98 | 3.51 | 3.71 | 3.71 | 1.64% | 188,226 |
| Mar 26, 2025 | 3.79 | 3.85 | 3.44 | 3.65 | 3.65 | -4.95% | 40,306 |
| Mar 25, 2025 | 3.89 | 4.00 | 3.66 | 3.84 | 3.84 | -1.79% | 26,748 |
| Mar 24, 2025 | 4.47 | 4.65 | 3.79 | 3.91 | 3.91 | -7.78% | 63,215 |
| Mar 21, 2025 | 4.02 | 4.30 | 3.56 | 4.24 | 4.24 | 5.47% | 33,445 |
| Mar 20, 2025 | 4.04 | 4.85 | 3.99 | 4.02 | 4.02 | -4.74% | 109,799 |
| Mar 19, 2025 | 3.50 | 4.45 | 3.45 | 4.22 | 4.22 | 21.61% | 138,928 |
| Mar 18, 2025 | 3.73 | 3.82 | 3.47 | 3.47 | 3.47 | -5.45% | 43,795 |
| Mar 17, 2025 | 4.14 | 4.15 | 3.60 | 3.67 | 3.67 | -12.20% | 92,656 |
| Mar 14, 2025 | 3.53 | 4.29 | 3.50 | 4.18 | 4.18 | 15.15% | 64,782 |
| Mar 13, 2025 | 3.99 | 4.31 | 3.37 | 3.63 | 3.63 | -5.71% | 156,533 |
| Mar 12, 2025 | 3.30 | 4.00 | 3.21 | 3.85 | 3.85 | 16.67% | 85,751 |
| Mar 11, 2025 | 3.19 | 3.77 | 2.75 | 3.30 | 3.30 | 3.61% | 231,076 |
| Mar 10, 2025 | 2.06 | 3.38 | 2.06 | 3.19 | 3.19 | 38.48% | 490,910 |
| Mar 7, 2025 | 2.10 | 2.51 | 2.05 | 2.30 | 2.30 | 6.48% | 7,646 |
| Mar 6, 2025 | 2.16 | 2.37 | 1.91 | 2.16 | 2.16 | -0.41% | 2,847 |
| Mar 5, 2025 | 1.97 | 2.17 | 1.82 | 2.17 | 2.17 | 10.10% | 13,635 |
| Mar 4, 2025 | 2.00 | 2.03 | 1.87 | 1.97 | 1.97 | 3.68% | 2,167 |
| Mar 3, 2025 | 2.17 | 2.18 | 1.90 | 1.90 | 1.90 | -3.80% | 5,559 |
| Feb 28, 2025 | 2.13 | 2.19 | 1.88 | 1.98 | 1.98 | -3.66% | 3,317 |
| Feb 27, 2025 | 2.08 | 2.39 | 2.02 | 2.05 | 2.05 | 1.99% | 14,947 |
| Feb 26, 2025 | 2.15 | 2.25 | 1.93 | 2.01 | 2.01 | 5.79% | 19,611 |
| Feb 25, 2025 | 2.11 | 2.43 | 1.80 | 1.90 | 1.90 | -13.64% | 89,186 |
| Feb 24, 2025 | 2.98 | 5.00 | 1.32 | 2.20 | 2.20 | -26.67% | 1,091,214 |
| Feb 21, 2025 | 3.30 | 3.30 | 2.81 | 3.00 | 3.00 | 1.35% | 3,378 |
| Feb 20, 2025 | 1.96 | 2.97 | 1.96 | 2.96 | 2.96 | -4.52% | 56,182 |
| Feb 19, 2025 | 2.73 | 3.10 | 2.65 | 3.10 | 3.10 | 16.54% | 30,855 |
| Feb 18, 2025 | 2.60 | 2.80 | 2.60 | 2.66 | 2.66 | 1.14% | 6,058 |
| Feb 14, 2025 | 2.69 | 2.71 | 2.44 | 2.63 | 2.63 | -5.73% | 40,126 |
| Feb 13, 2025 | 2.64 | 2.79 | 2.64 | 2.79 | 2.79 | -1.76% | 678 |
| Feb 12, 2025 | 2.63 | 2.84 | 2.51 | 2.84 | 2.84 | 9.65% | 11,939 |
| Feb 11, 2025 | 2.70 | 2.75 | 2.52 | 2.59 | 2.59 | -8.16% | 26,600 |
| Feb 10, 2025 | 2.82 | 2.90 | 2.35 | 2.82 | 2.82 | 3.30% | 8,671 |
| Feb 7, 2025 | 2.82 | 2.82 | 2.59 | 2.73 | 2.73 | -7.77% | 6,096 |
| Feb 6, 2025 | 2.89 | 2.98 | 2.73 | 2.96 | 2.96 | -0.67% | 5,216 |
| Feb 5, 2025 | 2.86 | 3.08 | 2.70 | 2.98 | 2.98 | 0.34% | 50,625 |
| Feb 4, 2025 | 3.10 | 3.10 | 2.66 | 2.97 | 2.97 | -4.19% | 17,644 |
| Feb 3, 2025 | 2.88 | 3.15 | 2.81 | 3.10 | 3.10 | 2.99% | 12,701 |
| Jan 31, 2025 | 3.20 | 3.42 | 2.92 | 3.01 | 3.01 | -2.59% | 83,640 |
| Jan 30, 2025 | 3.64 | 3.64 | 2.96 | 3.09 | 3.09 | -13.93% | 87,894 |
| Jan 29, 2025 | 3.70 | 3.82 | 3.38 | 3.59 | 3.59 | -0.28% | 32,637 |
| Jan 28, 2025 | 3.51 | 3.73 | 3.40 | 3.60 | 3.60 | 1.41% | 122,408 |
| Jan 27, 2025 | 3.59 | 3.68 | 3.35 | 3.55 | 3.55 | -1.11% | 53,158 |
| Jan 24, 2025 | 3.64 | 3.64 | 3.40 | 3.59 | 3.59 | -0.28% | 12,219 |
| Jan 23, 2025 | 3.56 | 3.60 | 3.35 | 3.60 | 3.60 | -1.10% | 24,527 |
| Jan 22, 2025 | 3.70 | 3.71 | 3.40 | 3.64 | 3.64 | - | 16,664 |
| Jan 21, 2025 | 4.00 | 4.00 | 3.51 | 3.64 | 3.64 | -5.21% | 49,848 |
| Jan 17, 2025 | 3.68 | 3.84 | 3.66 | 3.84 | 3.84 | -0.26% | 12,753 |
| Jan 16, 2025 | 3.58 | 4.20 | 3.58 | 3.85 | 3.85 | 4.05% | 159,497 |