Pelthos Therapeutics Inc. (PTHS)
NYSEAMERICAN: PTHS · Real-Time Price · USD
29.00
+0.50 (1.75%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Pelthos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 26.53 | 29.44 | 26.53 | 29.00 | 29.00 | 1.75% | 17,371 |
| Oct 16, 2025 | 27.51 | 28.50 | 27.44 | 28.50 | 28.50 | 3.15% | 21,599 |
| Oct 15, 2025 | 26.97 | 28.11 | 26.17 | 27.63 | 27.63 | 2.99% | 17,322 |
| Oct 14, 2025 | 22.48 | 27.13 | 22.48 | 26.83 | 26.83 | 15.93% | 12,021 |
| Oct 13, 2025 | 23.20 | 23.37 | 23.06 | 23.14 | 23.14 | -0.52% | 3,205 |
| Oct 10, 2025 | 24.72 | 25.00 | 23.26 | 23.26 | 23.26 | -6.96% | 31,055 |
| Oct 9, 2025 | 26.90 | 26.90 | 24.55 | 25.00 | 25.00 | -7.89% | 24,543 |
| Oct 8, 2025 | 27.45 | 27.45 | 25.92 | 27.14 | 27.14 | -2.34% | 4,206 |
| Oct 7, 2025 | 27.85 | 27.85 | 26.99 | 27.79 | 27.79 | -1.63% | 4,248 |
| Oct 6, 2025 | 28.00 | 28.25 | 26.00 | 28.25 | 28.25 | 0.89% | 8,798 |
| Oct 3, 2025 | 27.23 | 28.80 | 26.65 | 28.00 | 28.00 | 5.17% | 11,810 |
| Oct 2, 2025 | 26.49 | 26.94 | 25.92 | 26.62 | 26.62 | -1.40% | 4,727 |
| Oct 1, 2025 | 27.55 | 28.04 | 26.83 | 27.00 | 27.00 | -3.57% | 6,742 |
| Sep 30, 2025 | 29.48 | 29.73 | 26.72 | 28.00 | 28.00 | -6.67% | 18,033 |
| Sep 29, 2025 | 34.00 | 34.00 | 30.00 | 30.00 | 30.00 | -11.24% | 16,351 |
| Sep 26, 2025 | 32.55 | 33.80 | 31.06 | 33.80 | 33.80 | 1.68% | 14,859 |
| Sep 25, 2025 | 33.45 | 33.45 | 32.11 | 33.24 | 33.24 | -1.89% | 6,027 |
| Sep 24, 2025 | 33.22 | 33.88 | 33.21 | 33.88 | 33.88 | -0.24% | 3,898 |
| Sep 23, 2025 | 33.16 | 33.98 | 33.16 | 33.96 | 33.96 | 2.41% | 12,427 |
| Sep 22, 2025 | 32.50 | 33.79 | 32.17 | 33.16 | 33.16 | -1.89% | 14,488 |
| Sep 19, 2025 | 33.73 | 33.87 | 32.86 | 33.80 | 33.80 | 1.47% | 55,109 |
| Sep 18, 2025 | 32.24 | 33.99 | 30.00 | 33.31 | 33.31 | 1.90% | 22,561 |
| Sep 17, 2025 | 32.00 | 33.00 | 31.48 | 32.69 | 32.69 | 2.09% | 18,345 |
| Sep 16, 2025 | 32.42 | 32.50 | 31.43 | 32.02 | 32.02 | -2.97% | 8,154 |
| Sep 15, 2025 | 33.00 | 33.00 | 32.22 | 33.00 | 33.00 | 1.57% | 8,272 |
| Sep 12, 2025 | 32.81 | 33.25 | 32.27 | 32.49 | 32.49 | 1.53% | 9,556 |
| Sep 11, 2025 | 31.25 | 33.00 | 31.25 | 32.00 | 32.00 | 3.23% | 5,760 |
| Sep 10, 2025 | 31.71 | 32.50 | 31.00 | 31.00 | 31.00 | -1.81% | 13,287 |
| Sep 9, 2025 | 29.80 | 32.50 | 28.95 | 31.57 | 31.57 | -1.83% | 21,494 |
| Sep 8, 2025 | 30.07 | 32.49 | 29.82 | 32.16 | 32.16 | 13.96% | 11,199 |
| Sep 5, 2025 | 31.50 | 32.28 | 28.00 | 28.22 | 28.22 | -13.14% | 25,854 |
| Sep 4, 2025 | 29.99 | 32.49 | 27.82 | 32.49 | 32.49 | 16.87% | 25,880 |
| Sep 3, 2025 | 24.60 | 30.00 | 24.35 | 27.80 | 27.80 | 23.78% | 26,874 |
| Sep 2, 2025 | 26.02 | 26.02 | 22.46 | 22.46 | 22.46 | -5.04% | 4,723 |
| Aug 29, 2025 | 22.08 | 24.29 | 22.08 | 23.65 | 23.65 | 2.88% | 2,150 |
| Aug 28, 2025 | 23.12 | 23.40 | 22.04 | 22.99 | 22.99 | -3.08% | 2,206 |
| Aug 27, 2025 | 23.47 | 24.21 | 22.48 | 23.72 | 23.72 | 4.33% | 7,778 |
| Aug 26, 2025 | 22.15 | 22.95 | 22.15 | 22.74 | 22.74 | 0.64% | 1,096 |
| Aug 25, 2025 | 21.62 | 23.74 | 21.50 | 22.59 | 22.59 | 0.40% | 5,647 |
| Aug 22, 2025 | 21.01 | 22.55 | 21.00 | 22.50 | 22.50 | 4.90% | 3,973 |
| Aug 21, 2025 | 21.87 | 21.87 | 20.51 | 21.45 | 21.45 | 0.19% | 2,312 |
| Aug 20, 2025 | 20.51 | 21.54 | 20.51 | 21.41 | 21.41 | 4.39% | 5,199 |
| Aug 19, 2025 | 20.73 | 21.00 | 20.32 | 20.51 | 20.51 | -3.53% | 3,129 |
| Aug 18, 2025 | 21.08 | 21.36 | 20.20 | 21.26 | 21.26 | 1.43% | 7,001 |
| Aug 15, 2025 | 18.95 | 21.49 | 18.95 | 20.96 | 20.96 | 10.55% | 25,225 |
| Aug 14, 2025 | 18.59 | 19.20 | 18.20 | 18.96 | 18.96 | 4.29% | 3,671 |
| Aug 13, 2025 | 17.54 | 18.68 | 16.50 | 18.18 | 18.18 | -4.32% | 15,440 |
| Aug 12, 2025 | 18.36 | 19.42 | 17.95 | 19.00 | 19.00 | - | 13,025 |
| Aug 11, 2025 | 18.67 | 19.41 | 18.37 | 19.00 | 19.00 | -0.21% | 15,214 |
| Aug 8, 2025 | 19.02 | 19.59 | 18.51 | 19.04 | 19.04 | -4.47% | 20,338 |