Pelthos Therapeutics Inc. (PTHS)
NYSEAMERICAN: PTHS · Real-Time Price · USD
24.08
+0.23 (0.96%)
Mar 18, 2026, 4:00 PM EDT - Market closed
Pelthos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 25.00 | 25.00 | 23.65 | 24.08 | 24.08 | 0.96% | 4,716 |
| Mar 17, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.62% | 880 |
| Mar 16, 2026 | 23.05 | 24.59 | 23.05 | 24.00 | 24.00 | -2.04% | 3,423 |
| Mar 13, 2026 | 26.45 | 29.25 | 24.50 | 24.50 | 24.50 | 5.38% | 13,121 |
| Mar 11, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -8.14% | 1,465 |
| Mar 10, 2026 | 23.55 | 25.31 | 23.55 | 25.31 | 25.31 | 9.80% | 1,114 |
| Mar 9, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.30% | 1,161 |
| Mar 6, 2026 | 23.11 | 23.12 | 23.11 | 23.12 | 23.12 | 3.17% | 2,622 |
| Mar 5, 2026 | 23.52 | 23.52 | 22.41 | 22.41 | 22.41 | -2.61% | 3,092 |
| Mar 4, 2026 | 24.47 | 24.47 | 23.00 | 23.01 | 23.01 | -4.88% | 6,802 |
| Mar 3, 2026 | 23.52 | 25.06 | 23.52 | 24.19 | 24.19 | 0.12% | 3,319 |
| Mar 2, 2026 | 26.30 | 26.30 | 24.16 | 24.16 | 24.16 | -8.35% | 3,097 |
| Feb 27, 2026 | 23.90 | 27.00 | 23.25 | 26.36 | 26.36 | 14.61% | 19,330 |
| Feb 25, 2026 | 23.82 | 24.00 | 23.00 | 23.00 | 23.00 | -1.03% | 25,278 |
| Feb 24, 2026 | 23.08 | 23.24 | 23.01 | 23.24 | 23.24 | -4.80% | 4,496 |
| Feb 23, 2026 | 23.58 | 24.70 | 23.16 | 24.41 | 24.41 | 5.04% | 5,968 |
| Feb 20, 2026 | 23.10 | 23.53 | 22.10 | 23.24 | 23.24 | 5.02% | 3,601 |
| Feb 19, 2026 | 20.84 | 22.13 | 20.84 | 22.13 | 22.13 | 12.91% | 3,428 |
| Feb 18, 2026 | 19.97 | 19.97 | 19.60 | 19.60 | 19.60 | 7.75% | 2,268 |
| Feb 17, 2026 | 20.23 | 20.23 | 18.19 | 18.19 | 18.19 | -11.61% | 3,325 |
| Feb 13, 2026 | 23.35 | 23.35 | 20.50 | 20.58 | 20.58 | -4.94% | 9,592 |
| Feb 12, 2026 | 21.69 | 22.61 | 21.50 | 21.65 | 21.65 | -1.86% | 6,984 |
| Feb 11, 2026 | 22.36 | 22.65 | 22.00 | 22.06 | 22.06 | -1.98% | 2,972 |
| Feb 10, 2026 | 21.99 | 22.68 | 21.50 | 22.51 | 22.51 | 1.92% | 2,300 |
| Feb 9, 2026 | 22.38 | 22.56 | 21.80 | 22.08 | 22.08 | -3.96% | 5,396 |
| Feb 6, 2026 | 22.25 | 23.30 | 22.25 | 22.99 | 22.99 | -1.42% | 6,392 |
| Feb 5, 2026 | 23.87 | 23.87 | 22.55 | 23.32 | 23.32 | 0.05% | 7,956 |
| Feb 4, 2026 | 24.00 | 24.00 | 23.30 | 23.31 | 23.31 | -0.21% | 6,956 |
| Feb 3, 2026 | 24.96 | 24.96 | 23.36 | 23.36 | 23.36 | -7.67% | 11,020 |
| Feb 2, 2026 | 23.00 | 25.30 | 23.00 | 25.30 | 25.30 | 5.33% | 3,391 |
| 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 |