Skip to main content
logo
Pelthos Therapeutics Inc. (PTHS)
NYSEAMERICAN: PTHS · Real-Time Price · USD
24.36
-0.67 (-2.68%)
At close: Sep 3, 2026, 4:00 PM EDT
24.40
+0.04 (0.16%)
Pre-market: Sep 4, 2026, 7:38 AM EDT

Pelthos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202625.1825.6024.0624.3624.36-2.68%43,483
Sep 2, 202624.5926.1023.2625.0325.030.85%87,877
Sep 1, 202623.9024.8323.7124.8224.823.07%18,862
Aug 31, 202624.1625.9223.2724.0824.08-2.63%79,242
Aug 28, 202624.6125.8424.0024.7324.73-1.08%40,908
Aug 27, 202626.4827.0824.5125.0025.00-6.65%83,483
Aug 26, 202627.0727.5026.3126.7826.78-1.54%36,433
Aug 25, 202627.0928.1725.9727.2027.202.18%50,905
Aug 24, 202625.5227.2324.6526.6226.624.35%151,257
Aug 21, 202626.4128.4725.0025.5125.51-4.31%21,619
Aug 20, 202626.0327.3225.8626.6626.663.25%24,160
Aug 19, 202626.5928.1425.7425.8225.82-1.11%17,784
Aug 18, 202625.6927.4625.6926.1126.110.81%21,167
Aug 17, 202627.2328.0625.8425.9025.90-5.82%29,254
Aug 14, 202628.0028.6326.9727.5027.50-5.01%23,287
Aug 13, 202627.8029.8025.8328.9528.950.14%44,124
Aug 12, 202628.8429.0228.0228.9128.910.98%23,511
Aug 11, 202628.8829.0828.3028.6328.63-1.28%37,820
Aug 10, 202628.2029.0028.2029.0029.002.26%21,440
Aug 7, 202629.3129.4928.0228.3628.36-3.70%42,086
Aug 6, 202628.0129.5228.0129.4529.453.19%75,780
Aug 5, 202626.8828.9026.8328.5428.546.89%59,721
Aug 4, 202627.2428.2926.5026.7026.70-0.52%132,725
Aug 3, 202628.6629.0126.2226.8426.84-6.35%374,479
Jul 31, 202626.7429.0925.9228.6628.669.18%324,198
Jul 30, 202626.4127.8725.9626.2526.251.98%166,051
Jul 29, 202627.0027.0225.7325.7425.74-7.31%72,326
Jul 28, 202626.8227.8725.7927.7727.770.65%103,872
Jul 27, 202627.3628.9126.3927.5927.596.44%91,407
Jul 24, 202628.0428.8125.5525.9225.92-8.73%206,211
Jul 23, 202626.6028.4025.3328.4028.407.29%21,731
Jul 22, 202627.3827.7525.9026.4726.47-1.45%58,898
Jul 21, 202627.1527.8526.1426.8626.86-1.47%66,239
Jul 20, 202626.9928.9826.7727.2627.261.00%176,045
Jul 17, 202627.4928.3726.5026.9926.991.05%9,899
Jul 16, 202626.9028.3526.7126.7126.71-1.80%17,906
Jul 15, 202625.1928.5125.1927.2027.207.09%34,291
Jul 14, 202625.7526.2024.9325.4025.40-3.24%50,103
Jul 13, 202627.0027.3824.6026.2526.25-1.13%42,477
Jul 10, 202627.5727.6526.5526.5526.55-2.25%29,776
Jul 9, 202626.8028.3526.8027.1627.16-3.00%8,953
Jul 8, 202625.0028.0024.4828.0028.0013.82%33,509
Jul 7, 202624.9325.3023.5124.6024.601.11%36,588
Jul 6, 202626.2326.5024.3324.3324.33-5.59%8,773
Jul 2, 202627.6327.7525.4025.7725.77-7.96%27,661
Jul 1, 202628.2628.5527.4928.0028.00-0.92%31,990
Jun 30, 202627.5329.1027.5328.2628.262.58%52,999
Jun 29, 202629.7629.7627.5527.5527.55-5.10%27,404
Jun 26, 202628.8029.2928.5129.0329.03-0.62%19,552
Jun 25, 202628.8629.2127.8929.2129.211.74%27,377