Skip to main content
logo
Pelthos Therapeutics Inc. (PTHS)
NYSEAMERICAN: PTHS · Real-Time Price · USD
20.92
-0.33 (-1.55%)
Sep 29, 2026, 4:00 PM EDT - Market closed

Pelthos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202621.2021.6920.9220.9220.92-1.55%9,444
Sep 28, 202622.5522.9021.2521.2521.25-4.24%12,006
Sep 25, 202622.6622.9222.1522.1922.19-0.94%14,800
Sep 24, 202623.3723.9622.3022.4022.40-4.76%17,445
Sep 23, 202623.3824.3023.1423.5223.521.20%34,926
Sep 22, 202622.7023.4422.4223.2423.240.39%43,900
Sep 21, 202622.5223.7022.4623.1523.152.21%16,709
Sep 18, 202622.4423.1421.9622.6522.651.21%33,749
Sep 17, 202620.0422.4519.5022.3822.3815.24%30,544
Sep 16, 202620.2921.1218.2119.4219.42-4.43%63,360
Sep 15, 202621.5122.4720.3220.3220.32-7.38%71,508
Sep 14, 202621.5022.3921.0121.9421.940.18%54,623
Sep 11, 202622.6223.1221.2121.9021.90-2.36%18,937
Sep 10, 202623.3523.6222.0922.4322.43-4.23%52,588
Sep 9, 202624.2624.9923.2623.4223.42-4.60%27,488
Sep 8, 202624.0724.6123.2624.5524.550.82%40,714
Sep 4, 202624.4424.7924.0124.3524.35-0.04%18,795
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