Pelthos Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	28.04	28.81	25.55	26.45	-	-6.88%	205,665
Jul 23, 2026	26.60	28.40	25.33	28.40	28.40	7.29%	21,731
Jul 22, 2026	27.38	27.75	25.90	26.47	26.47	-1.45%	58,898
Jul 21, 2026	27.15	27.85	26.14	26.86	26.86	-1.47%	66,239
Jul 20, 2026	26.99	28.98	26.77	27.26	27.26	1.00%	176,045
Jul 17, 2026	27.49	28.37	26.50	26.99	26.99	1.05%	9,899
Jul 16, 2026	26.90	28.35	26.71	26.71	26.71	-1.80%	17,906
Jul 15, 2026	25.19	28.51	25.19	27.20	27.20	7.09%	34,291
Jul 14, 2026	25.75	26.20	24.93	25.40	25.40	-3.24%	50,103
Jul 13, 2026	27.00	27.38	24.60	26.25	26.25	-1.13%	42,477
Jul 10, 2026	27.57	27.65	26.55	26.55	26.55	-2.25%	29,776
Jul 9, 2026	26.80	28.35	26.80	27.16	27.16	-3.00%	8,953
Jul 8, 2026	25.00	28.00	24.48	28.00	28.00	13.82%	33,509
Jul 7, 2026	24.93	25.30	23.51	24.60	24.60	1.11%	36,588
Jul 6, 2026	26.23	26.50	24.33	24.33	24.33	-5.59%	8,773
Jul 2, 2026	27.63	27.75	25.40	25.77	25.77	-7.96%	27,661
Jul 1, 2026	28.26	28.55	27.49	28.00	28.00	-0.92%	31,990
Jun 30, 2026	27.53	29.10	27.53	28.26	28.26	2.58%	52,999
Jun 29, 2026	29.76	29.76	27.55	27.55	27.55	-5.10%	27,404
Jun 26, 2026	28.80	29.29	28.51	29.03	29.03	-0.62%	19,552
Jun 25, 2026	28.86	29.21	27.89	29.21	29.21	1.74%	27,377
Jun 24, 2026	29.00	29.20	28.50	28.71	28.71	-2.68%	34,633
Jun 23, 2026	29.00	29.61	28.66	29.50	29.50	0.75%	22,172
Jun 22, 2026	29.00	29.30	28.64	29.28	29.28	0.97%	20,720
Jun 18, 2026	27.50	29.00	27.03	29.00	29.00	7.37%	46,193
Jun 17, 2026	27.51	28.12	26.67	27.01	27.01	-3.60%	9,204
Jun 16, 2026	27.95	28.50	27.36	28.02	28.02	5.74%	20,953
Jun 15, 2026	28.00	28.00	26.42	26.50	26.50	-3.64%	64,453
Jun 12, 2026	26.47	27.55	26.47	27.50	27.50	-4.25%	1,609
Jun 11, 2026	27.75	28.74	27.50	28.72	28.72	4.74%	41,817
Jun 10, 2026	27.00	27.66	26.95	27.42	27.42	1.93%	32,055
Jun 9, 2026	26.90	26.90	26.90	26.90	26.90	2.28%	829
Jun 8, 2026	25.75	26.59	25.75	26.30	26.30	2.94%	1,892
Jun 5, 2026	25.25	25.55	25.25	25.55	25.55	-1.20%	3,593
Jun 4, 2026	26.26	26.45	25.85	25.86	25.86	-0.08%	6,726
Jun 3, 2026	26.21	26.50	25.88	25.88	25.88	-0.46%	6,877
Jun 2, 2026	26.73	26.73	25.91	26.00	26.00	-0.76%	6,184
Jun 1, 2026	26.61	27.63	26.17	26.20	26.20	-1.02%	12,491
May 29, 2026	26.05	27.10	25.80	26.47	26.47	2.60%	10,394
May 28, 2026	26.32	26.78	25.69	25.80	25.80	-4.30%	5,470
May 27, 2026	28.02	28.02	26.80	26.96	26.96	-0.77%	10,976
May 26, 2026	26.09	27.90	26.09	27.17	27.17	1.91%	10,644
May 22, 2026	26.29	27.16	25.31	26.66	26.66	-1.62%	12,389
May 21, 2026	27.12	27.47	26.73	27.10	27.10	-0.04%	14,937
May 20, 2026	27.06	27.11	26.57	27.11	27.11	0.41%	58,720
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