Pelthos Therapeutics Inc. (PTHS)
NYSEAMERICAN: PTHS · Real-Time Price · USD
33.80
+0.56 (1.68%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Pelthos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.55 | 33.80 | 31.06 | 33.80 | 33.80 | 1.68% | 14,808 |
| 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 |
| Aug 7, 2025 | 20.00 | 20.00 | 18.25 | 19.93 | 19.93 | -0.45% | 11,870 |
| Aug 6, 2025 | 21.00 | 21.00 | 19.51 | 20.02 | 20.02 | -4.67% | 18,556 |
| Aug 5, 2025 | 21.15 | 21.15 | 20.15 | 21.00 | 21.00 | - | 2,654 |
| Aug 4, 2025 | 20.89 | 21.25 | 19.95 | 21.00 | 21.00 | 0.70% | 13,313 |
| Aug 1, 2025 | 19.41 | 21.10 | 19.41 | 20.86 | 20.86 | -1.39% | 14,450 |
| Jul 31, 2025 | 21.32 | 21.90 | 20.38 | 21.15 | 21.15 | -2.94% | 10,135 |
| Jul 30, 2025 | 19.81 | 21.82 | 19.81 | 21.79 | 21.79 | -1.00% | 7,433 |
| Jul 29, 2025 | 21.99 | 22.01 | 19.89 | 22.01 | 22.01 | -0.59% | 14,198 |
| Jul 28, 2025 | 21.49 | 22.19 | 20.79 | 22.14 | 22.14 | 0.68% | 12,301 |
| Jul 25, 2025 | 21.99 | 21.99 | 20.70 | 21.99 | 21.99 | -0.05% | 10,158 |
| Jul 24, 2025 | 21.82 | 22.20 | 20.43 | 22.00 | 22.00 | 0.59% | 6,769 |
| Jul 23, 2025 | 20.55 | 22.65 | 20.07 | 21.87 | 21.87 | 6.68% | 15,545 |
| Jul 22, 2025 | 19.01 | 21.30 | 19.01 | 20.50 | 20.50 | 3.33% | 14,210 |
| Jul 21, 2025 | 20.32 | 20.65 | 19.10 | 19.84 | 19.84 | -2.27% | 15,809 |
| Jul 18, 2025 | 21.77 | 22.00 | 18.99 | 20.30 | 20.30 | -8.27% | 35,246 |