Pelthos Therapeutics Inc. (PTHS)
NYSEAMERICAN: PTHS · Real-Time Price · USD
27.00
+0.85 (3.25%)
May 19, 2026, 4:00 PM EDT - Market closed
Pelthos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 26.14 | 27.43 | 26.14 | 27.00 | 27.00 | 3.25% | 61,909 |
| May 18, 2026 | 27.07 | 27.07 | 24.48 | 26.15 | 26.15 | -2.13% | 27,161 |
| May 15, 2026 | 27.85 | 27.85 | 25.64 | 26.72 | 26.72 | -3.50% | 8,214 |
| May 14, 2026 | 27.00 | 27.69 | 25.75 | 27.69 | 27.69 | 6.46% | 47,421 |
| May 13, 2026 | 27.05 | 29.64 | 26.01 | 26.01 | 26.01 | -4.52% | 44,257 |
| May 12, 2026 | 27.38 | 27.48 | 26.65 | 27.24 | 27.24 | 1.45% | 8,631 |
| May 11, 2026 | 25.30 | 26.85 | 25.28 | 26.85 | 26.85 | 5.31% | 81,263 |
| May 8, 2026 | 25.17 | 25.67 | 24.63 | 25.50 | 25.50 | 1.86% | 14,400 |
| May 7, 2026 | 24.95 | 25.98 | 24.95 | 25.03 | 25.03 | 0.12% | 7,799 |
| May 6, 2026 | 25.00 | 25.10 | 24.88 | 25.00 | 25.00 | -1.77% | 17,882 |
| May 5, 2026 | 25.24 | 26.31 | 25.00 | 25.45 | 25.45 | 2.54% | 8,821 |
| May 4, 2026 | 25.00 | 25.05 | 24.82 | 24.82 | 24.82 | -0.72% | 11,701 |
| May 1, 2026 | 25.25 | 25.25 | 24.96 | 25.00 | 25.00 | - | 18,064 |
| Apr 30, 2026 | 24.98 | 25.00 | 24.89 | 25.00 | 25.00 | -0.36% | 13,301 |
| Apr 29, 2026 | 25.00 | 25.09 | 24.54 | 25.09 | 25.09 | 0.48% | 12,650 |
| Apr 28, 2026 | 24.80 | 26.20 | 24.77 | 24.97 | 24.97 | 0.81% | 54,402 |
| Apr 27, 2026 | 22.99 | 24.89 | 22.99 | 24.77 | 24.77 | 7.42% | 7,819 |
| Apr 24, 2026 | 22.73 | 23.30 | 22.73 | 23.06 | 23.06 | -0.60% | 14,654 |
| Apr 23, 2026 | 23.00 | 23.20 | 22.90 | 23.20 | 23.20 | 0.87% | 12,120 |
| Apr 22, 2026 | 23.22 | 23.22 | 22.93 | 23.00 | 23.00 | - | 19,351 |
| Apr 21, 2026 | 23.00 | 23.20 | 22.90 | 23.00 | 23.00 | 0.22% | 18,667 |
| Apr 20, 2026 | 23.00 | 23.05 | 22.91 | 22.95 | 22.95 | -0.28% | 13,920 |
| Apr 17, 2026 | 23.25 | 23.25 | 22.93 | 23.02 | 23.02 | 0.07% | 16,714 |
| Apr 16, 2026 | 23.00 | 23.10 | 22.95 | 23.00 | 23.00 | - | 24,721 |
| Apr 15, 2026 | 23.00 | 23.05 | 23.00 | 23.00 | 23.00 | - | 27,915 |
| Apr 14, 2026 | 23.46 | 23.46 | 22.95 | 23.00 | 23.00 | - | 11,869 |
| Apr 13, 2026 | 21.99 | 23.15 | 20.90 | 23.00 | 23.00 | 1.86% | 21,967 |
| Apr 10, 2026 | 23.15 | 23.15 | 22.58 | 22.58 | 22.58 | - | 956 |
| Apr 9, 2026 | 22.99 | 22.99 | 22.50 | 22.58 | 22.58 | -1.40% | 3,307 |
| Apr 8, 2026 | 24.00 | 26.05 | 22.88 | 22.90 | 22.90 | 0.70% | 18,799 |
| Apr 7, 2026 | 25.00 | 26.47 | 22.72 | 22.74 | 22.74 | -6.73% | 34,750 |
| Apr 6, 2026 | 20.10 | 26.10 | 20.10 | 24.38 | 24.38 | 19.51% | 28,717 |
| Apr 2, 2026 | 20.40 | 21.35 | 20.40 | 20.40 | 20.40 | -4.23% | 10,038 |
| Apr 1, 2026 | 21.34 | 22.45 | 20.85 | 21.30 | 21.30 | 1.38% | 7,953 |
| Mar 31, 2026 | 21.46 | 22.35 | 21.01 | 21.01 | 21.01 | 0.05% | 3,299 |
| Mar 30, 2026 | 21.23 | 21.50 | 20.91 | 21.00 | 21.00 | -6.63% | 2,317 |
| Mar 27, 2026 | 23.38 | 26.00 | 22.49 | 22.49 | 22.49 | -1.10% | 4,674 |
| Mar 26, 2026 | 22.21 | 22.74 | 20.96 | 22.74 | 22.74 | 2.94% | 7,940 |
| Mar 25, 2026 | 21.12 | 22.09 | 20.53 | 22.09 | 22.09 | 0.41% | 3,846 |
| Mar 24, 2026 | 22.00 | 22.50 | 22.00 | 22.00 | 22.00 | - | 2,596 |
| Mar 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 6.08% | 1,199 |
| Mar 20, 2026 | 22.54 | 22.54 | 19.98 | 20.74 | 20.74 | -9.70% | 7,214 |
| Mar 19, 2026 | 24.95 | 24.95 | 21.24 | 22.97 | 22.97 | -4.62% | 8,570 |
| 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% | 3,429 |
| 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 |