Pelthos Therapeutics Inc. (PTHS)
NYSEAMERICAN: PTHS · Real-Time Price · USD
16.19
-0.32 (-1.91%)
Jul 3, 2025, 1:00 PM - Market closed
Pelthos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 16.00 | 17.80 | 13.88 | 16.19 | 16.19 | -1.91% | 13,513 |
| Jul 2, 2025 | 14.85 | 17.53 | 13.76 | 16.50 | 16.50 | 22.22% | 27,871 |
| Jul 1, 2025 | 14.00 | 14.80 | 12.30 | 13.50 | 13.50 | 7.14% | 19,484 |
| Jun 30, 2025 | 14.00 | 15.30 | 12.50 | 12.60 | 12.60 | -6.67% | 30,364 |
| Jun 27, 2025 | 11.40 | 18.80 | 11.21 | 13.50 | 13.50 | 15.38% | 175,990 |
| Jun 26, 2025 | 11.60 | 11.93 | 11.30 | 11.70 | 11.70 | -0.85% | 3,298 |
| Jun 25, 2025 | 11.80 | 12.25 | 11.30 | 11.80 | 11.80 | 0.43% | 1,004 |
| Jun 24, 2025 | 11.95 | 12.30 | 11.70 | 11.75 | 11.75 | 0.43% | 2,057 |
| Jun 23, 2025 | 11.80 | 12.20 | 11.20 | 11.70 | 11.70 | 1.74% | 2,441 |
| Jun 20, 2025 | 11.80 | 11.82 | 11.49 | 11.50 | 11.50 | -4.17% | 1,981 |
| Jun 18, 2025 | 12.00 | 12.67 | 11.60 | 12.00 | 12.00 | -3.81% | 2,237 |
| Jun 17, 2025 | 12.69 | 13.00 | 11.70 | 12.48 | 12.48 | 2.25% | 2,662 |
| Jun 16, 2025 | 12.30 | 12.80 | 11.60 | 12.20 | 12.20 | -0.53% | 1,614 |
| Jun 13, 2025 | 13.40 | 13.60 | 11.90 | 12.27 | 12.27 | -8.47% | 5,995 |
| Jun 12, 2025 | 13.60 | 13.70 | 13.09 | 13.40 | 13.40 | -0.74% | 2,958 |
| Jun 11, 2025 | 12.70 | 13.80 | 12.51 | 13.50 | 13.50 | 4.57% | 11,280 |
| Jun 10, 2025 | 11.80 | 13.90 | 11.50 | 12.91 | 12.91 | 6.69% | 16,398 |
| Jun 9, 2025 | 11.65 | 13.10 | 11.40 | 12.10 | 12.10 | 6.17% | 18,310 |
| Jun 6, 2025 | 10.80 | 11.50 | 10.69 | 11.40 | 11.40 | 6.02% | 5,419 |
| Jun 5, 2025 | 11.00 | 11.00 | 10.60 | 10.75 | 10.75 | -0.46% | 2,959 |
| Jun 4, 2025 | 10.60 | 11.00 | 10.43 | 10.80 | 10.80 | 3.85% | 2,577 |
| Jun 3, 2025 | 10.50 | 10.70 | 10.00 | 10.40 | 10.40 | 1.96% | 3,631 |
| Jun 2, 2025 | 9.00 | 10.40 | 9.00 | 10.20 | 10.20 | 10.22% | 4,238 |
| May 30, 2025 | 10.60 | 10.60 | 9.10 | 9.25 | 9.25 | -2.59% | 3,473 |
| May 29, 2025 | 9.50 | 9.65 | 9.38 | 9.50 | 9.50 | -1.55% | 1,636 |
| May 28, 2025 | 9.70 | 9.95 | 9.21 | 9.65 | 9.65 | -0.52% | 1,628 |
| May 27, 2025 | 10.20 | 10.50 | 9.70 | 9.70 | 9.70 | - | 2,729 |
| May 23, 2025 | 9.31 | 10.08 | 9.10 | 9.70 | 9.70 | 1.35% | 1,630 |
| May 22, 2025 | 10.10 | 10.10 | 9.31 | 9.57 | 9.57 | -3.32% | 1,221 |
| May 21, 2025 | 10.30 | 10.30 | 9.66 | 9.90 | 9.90 | -3.88% | 1,927 |
| May 20, 2025 | 10.50 | 10.55 | 9.70 | 10.30 | 10.30 | -1.90% | 1,811 |
| May 19, 2025 | 9.60 | 11.20 | 9.60 | 10.50 | 10.50 | 5.00% | 5,282 |
| May 16, 2025 | 10.10 | 10.50 | 9.67 | 10.00 | 10.00 | 4.17% | 3,585 |
| May 15, 2025 | 10.00 | 10.19 | 9.20 | 9.60 | 9.60 | -9.43% | 18,996 |
| May 14, 2025 | 9.20 | 11.00 | 9.10 | 10.60 | 10.60 | -0.93% | 72,947 |
| May 13, 2025 | 10.30 | 11.44 | 10.30 | 10.70 | 10.70 | -0.93% | 11,069 |
| May 12, 2025 | 10.50 | 10.90 | 9.51 | 10.80 | 10.80 | -1.82% | 16,023 |
| May 9, 2025 | 11.20 | 11.30 | 10.20 | 11.00 | 11.00 | -1.79% | 3,571 |
| May 8, 2025 | 11.50 | 11.50 | 10.90 | 11.20 | 11.20 | 2.75% | 6,308 |
| May 7, 2025 | 11.10 | 11.62 | 10.50 | 10.90 | 10.90 | -2.68% | 3,011 |
| May 6, 2025 | 12.00 | 12.00 | 11.10 | 11.20 | 11.20 | -5.88% | 3,005 |
| May 5, 2025 | 12.90 | 12.90 | 11.80 | 11.90 | 11.90 | -5.56% | 3,235 |
| May 2, 2025 | 12.20 | 13.10 | 11.70 | 12.60 | 12.60 | 0.80% | 6,293 |
| May 1, 2025 | 12.10 | 12.75 | 10.60 | 12.50 | 12.50 | 9.65% | 7,123 |
| Apr 30, 2025 | 11.90 | 12.29 | 11.40 | 11.40 | 11.40 | -10.94% | 3,152 |
| Apr 29, 2025 | 13.80 | 13.80 | 11.80 | 12.80 | 12.80 | -5.19% | 6,287 |
| Apr 28, 2025 | 12.90 | 13.70 | 12.70 | 13.50 | 13.50 | -0.74% | 4,540 |
| Apr 25, 2025 | 13.30 | 13.60 | 12.60 | 13.60 | 13.60 | -0.73% | 6,864 |
| Apr 24, 2025 | 13.30 | 15.30 | 12.50 | 13.70 | 13.70 | - | 17,300 |
| Apr 23, 2025 | 15.30 | 16.50 | 13.70 | 13.70 | 13.70 | -11.61% | 11,595 |