Pelthos Therapeutics Inc. (PTHS)
NYSEAMERICAN: PTHS · Real-Time Price · USD
24.02
-1.76 (-6.83%)
Jan 30, 2026, 4:00 PM EST - Market closed
Pelthos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.14 | 27.00 | 23.71 | 24.02 | 24.02 | -6.83% | 8,161 |
| Jan 29, 2026 | 25.45 | 25.78 | 24.61 | 25.78 | 25.78 | 4.41% | 5,620 |
| Jan 28, 2026 | 26.71 | 26.71 | 24.69 | 24.69 | 24.69 | -4.62% | 12,211 |
| Jan 27, 2026 | 24.76 | 25.89 | 24.49 | 25.89 | 25.89 | 5.57% | 8,460 |
| Jan 26, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.93% | 1,417 |
| Jan 23, 2026 | 23.00 | 24.75 | 23.00 | 24.75 | 24.75 | 1.64% | 7,336 |
| Jan 22, 2026 | 24.87 | 24.87 | 23.08 | 24.35 | 24.35 | 5.73% | 11,260 |
| Jan 21, 2026 | 22.81 | 24.47 | 22.40 | 23.03 | 23.03 | 3.04% | 7,995 |
| Jan 20, 2026 | 23.10 | 23.81 | 22.35 | 22.35 | 22.35 | -3.08% | 13,433 |
| Jan 16, 2026 | 25.32 | 25.70 | 23.06 | 23.06 | 23.06 | -11.10% | 16,964 |
| Jan 15, 2026 | 24.22 | 25.94 | 24.22 | 25.94 | 25.94 | 3.35% | 14,202 |
| Jan 14, 2026 | 24.49 | 25.10 | 23.87 | 25.10 | 25.10 | -0.46% | 7,148 |
| Jan 13, 2026 | 26.11 | 26.45 | 24.70 | 25.22 | 25.22 | -1.31% | 28,065 |
| Jan 12, 2026 | 26.10 | 27.49 | 25.50 | 25.55 | 25.55 | -1.45% | 36,373 |
| Jan 9, 2026 | 27.00 | 27.65 | 25.70 | 25.93 | 25.93 | -7.61% | 27,792 |
| Jan 8, 2026 | 28.72 | 28.75 | 27.76 | 28.06 | 28.06 | 0.21% | 17,982 |
| Jan 7, 2026 | 28.58 | 29.73 | 27.72 | 28.00 | 28.00 | 2.04% | 21,644 |
| Jan 6, 2026 | 26.91 | 28.38 | 26.91 | 27.44 | 27.44 | 2.43% | 6,602 |
| Jan 5, 2026 | 27.41 | 28.05 | 25.50 | 26.79 | 26.79 | -9.03% | 11,611 |
| Jan 2, 2026 | 30.99 | 30.99 | 27.25 | 29.45 | 29.45 | -5.00% | 21,277 |
| Dec 31, 2025 | 27.99 | 31.62 | 27.21 | 31.00 | 31.00 | 12.77% | 124,001 |
| Dec 30, 2025 | 26.94 | 27.49 | 26.33 | 27.49 | 27.49 | 1.07% | 5,744 |
| Dec 29, 2025 | 25.60 | 27.20 | 25.27 | 27.20 | 27.20 | 5.80% | 8,472 |
| Dec 26, 2025 | 26.40 | 26.98 | 25.71 | 25.71 | 25.71 | -2.98% | 2,162 |
| Dec 24, 2025 | 25.93 | 26.59 | 25.79 | 26.50 | 26.50 | -1.78% | 6,422 |
| Dec 23, 2025 | 25.98 | 26.98 | 23.96 | 26.98 | 26.98 | 0.82% | 30,710 |
| Dec 22, 2025 | 25.61 | 26.76 | 24.90 | 26.76 | 26.76 | 4.41% | 7,280 |
| Dec 19, 2025 | 22.42 | 26.42 | 22.13 | 25.63 | 25.63 | 13.06% | 29,754 |
| Dec 18, 2025 | 22.00 | 22.67 | 21.97 | 22.67 | 22.67 | 1.43% | 14,142 |
| Dec 17, 2025 | 21.78 | 22.53 | 20.97 | 22.35 | 22.35 | 2.38% | 23,676 |
| Dec 16, 2025 | 22.20 | 22.41 | 21.37 | 21.83 | 21.83 | -1.89% | 7,907 |
| Dec 15, 2025 | 23.44 | 24.48 | 21.50 | 22.25 | 22.25 | -3.22% | 50,036 |
| Dec 12, 2025 | 25.38 | 25.38 | 22.75 | 22.99 | 22.99 | -3.97% | 22,904 |
| Dec 11, 2025 | 25.33 | 25.33 | 23.14 | 23.94 | 23.94 | -4.35% | 25,124 |
| Dec 10, 2025 | 25.47 | 26.50 | 25.03 | 25.03 | 25.03 | -1.15% | 5,752 |
| Dec 9, 2025 | 28.00 | 28.49 | 25.32 | 25.32 | 25.32 | -6.67% | 11,235 |
| Dec 8, 2025 | 26.19 | 27.75 | 26.19 | 27.13 | 27.13 | 2.11% | 30,567 |
| Dec 5, 2025 | 26.40 | 27.07 | 24.21 | 26.57 | 26.57 | 0.80% | 34,327 |
| Dec 4, 2025 | 25.35 | 30.68 | 24.47 | 26.36 | 26.36 | 0.61% | 23,494 |
| Dec 3, 2025 | 26.34 | 27.93 | 23.95 | 26.20 | 26.20 | 4.22% | 62,543 |
| Dec 2, 2025 | 26.67 | 26.95 | 21.61 | 25.14 | 25.14 | -4.99% | 58,002 |
| Dec 1, 2025 | 27.21 | 28.21 | 25.57 | 26.46 | 26.46 | -6.83% | 32,666 |
| Nov 28, 2025 | 28.48 | 28.86 | 25.91 | 28.40 | 28.40 | -0.35% | 31,182 |
| Nov 26, 2025 | 27.14 | 29.85 | 25.47 | 28.50 | 28.50 | 5.13% | 24,099 |
| Nov 25, 2025 | 28.15 | 28.77 | 27.11 | 27.11 | 27.11 | -1.53% | 26,497 |
| Nov 24, 2025 | 25.88 | 29.00 | 25.88 | 27.53 | 27.53 | 8.39% | 17,550 |
| Nov 21, 2025 | 27.00 | 28.31 | 25.39 | 25.40 | 25.40 | -12.41% | 19,139 |
| Nov 20, 2025 | 30.73 | 30.73 | 26.60 | 29.00 | 29.00 | -3.37% | 30,469 |
| Nov 19, 2025 | 31.60 | 31.65 | 27.07 | 30.01 | 30.01 | -5.70% | 37,955 |
| Nov 18, 2025 | 32.01 | 32.51 | 29.89 | 31.83 | 31.83 | -4.43% | 16,169 |