Pelthos Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	22.42	24.65	22.13	25.00	-	10.28%	19,437
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
Nov 17, 2025	33.05	34.68	29.65	33.30	33.30	-0.92%	17,660
Nov 14, 2025	33.00	35.00	28.50	33.61	33.61	-3.09%	42,068
Nov 13, 2025	36.75	36.75	29.02	34.68	34.68	-7.27%	47,732
Nov 12, 2025	34.11	37.40	32.60	37.40	37.40	13.33%	131,306
Nov 11, 2025	33.00	33.33	31.83	33.00	33.00	-2.94%	23,713
Nov 10, 2025	34.55	34.55	32.79	34.00	34.00	-1.16%	30,588
Nov 7, 2025	37.14	37.14	30.68	34.40	34.40	-8.07%	49,928
Nov 6, 2025	36.87	37.50	35.95	37.42	37.42	1.14%	8,511
Nov 5, 2025	34.74	37.00	34.63	37.00	37.00	6.47%	11,430
Nov 4, 2025	34.00	34.75	33.33	34.75	34.75	1.58%	10,944
Nov 3, 2025	32.82	34.79	32.50	34.21	34.21	3.67%	22,330
Oct 31, 2025	32.78	33.30	32.78	33.00	33.00	-0.75%	12,603
Oct 30, 2025	31.21	33.25	30.03	33.25	33.25	2.31%	22,041
Oct 29, 2025	32.38	32.50	32.38	32.50	32.50	0.15%	2,072
Oct 28, 2025	32.11	32.98	31.36	32.45	32.45	1.41%	3,919
Oct 27, 2025	33.12	33.12	31.95	32.00	32.00	1.49%	3,417
Oct 24, 2025	34.24	34.90	31.53	31.53	31.53	-9.00%	9,147
Oct 23, 2025	34.08	35.00	33.61	34.65	34.65	4.97%	10,834
Oct 22, 2025	29.78	33.99	29.78	33.01	33.01	6.48%	6,248
Oct 21, 2025	32.06	32.06	28.55	31.00	31.00	-1.59%	19,610
Oct 20, 2025	28.46	31.50	28.22	31.50	31.50	8.62%	12,005
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