Pelthos Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	27.80	29.80	25.83	28.95	28.95	0.14%	44,124
Aug 12, 2026	28.84	29.02	28.02	28.91	28.91	0.98%	23,511
Aug 11, 2026	28.88	29.08	28.30	28.63	28.63	-1.28%	37,820
Aug 10, 2026	28.20	29.00	28.20	29.00	29.00	2.26%	21,440
Aug 7, 2026	29.31	29.49	28.02	28.36	28.36	-3.70%	42,086
Aug 6, 2026	28.01	29.52	28.01	29.45	29.45	3.19%	75,780
Aug 5, 2026	26.88	28.90	26.83	28.54	28.54	6.89%	59,721
Aug 4, 2026	27.24	28.29	26.50	26.70	26.70	-0.52%	132,725
Aug 3, 2026	28.66	29.01	26.22	26.84	26.84	-6.35%	374,479
Jul 31, 2026	26.74	29.09	25.92	28.66	28.66	9.18%	324,198
Jul 30, 2026	26.41	27.87	25.96	26.25	26.25	1.98%	166,051
Jul 29, 2026	27.00	27.02	25.73	25.74	25.74	-7.31%	72,326
Jul 28, 2026	26.82	27.87	25.79	27.77	27.77	0.65%	103,872
Jul 27, 2026	27.36	28.91	26.39	27.59	27.59	6.44%	91,407
Jul 24, 2026	28.04	28.81	25.55	25.92	25.92	-8.73%	206,211
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