Pelthos Therapeutics Inc. (PTHS)
NYSEAMERICAN: PTHS · Real-Time Price · USD
24.97
+0.20 (0.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Pelthos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.80 | 26.20 | 24.77 | 25.09 | - | 1.29% | 44,045 |
| 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% | 34,744 |
| Apr 6, 2026 | 20.10 | 26.10 | 20.10 | 24.38 | 24.38 | 19.51% | 28,715 |
| 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% | 7,938 |
| 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% | 8,470 |
| 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% | 3,423 |
| 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 |
| Mar 6, 2026 | 23.11 | 23.12 | 23.11 | 23.12 | 23.12 | 3.17% | 2,622 |
| Mar 5, 2026 | 23.52 | 23.52 | 22.41 | 22.41 | 22.41 | -2.61% | 3,092 |
| Mar 4, 2026 | 24.47 | 24.47 | 23.00 | 23.01 | 23.01 | -4.88% | 6,802 |
| Mar 3, 2026 | 23.52 | 25.06 | 23.52 | 24.19 | 24.19 | 0.12% | 3,319 |
| Mar 2, 2026 | 26.30 | 26.30 | 24.16 | 24.16 | 24.16 | -8.35% | 3,097 |
| Feb 27, 2026 | 23.90 | 27.00 | 23.25 | 26.36 | 26.36 | 14.61% | 19,330 |
| Feb 25, 2026 | 23.82 | 24.00 | 23.00 | 23.00 | 23.00 | -1.03% | 25,278 |
| Feb 24, 2026 | 23.08 | 23.24 | 23.01 | 23.24 | 23.24 | -4.80% | 4,496 |
| Feb 23, 2026 | 23.58 | 24.70 | 23.16 | 24.41 | 24.41 | 5.04% | 5,968 |
| Feb 20, 2026 | 23.10 | 23.53 | 22.10 | 23.24 | 23.24 | 5.02% | 3,601 |
| Feb 19, 2026 | 20.84 | 22.13 | 20.84 | 22.13 | 22.13 | 12.91% | 3,428 |
| Feb 18, 2026 | 19.97 | 19.97 | 19.60 | 19.60 | 19.60 | 7.75% | 2,268 |
| Feb 17, 2026 | 20.23 | 20.23 | 18.19 | 18.19 | 18.19 | -11.61% | 3,325 |
| Feb 13, 2026 | 23.35 | 23.35 | 20.50 | 20.58 | 20.58 | -4.94% | 9,592 |
| Feb 12, 2026 | 21.69 | 22.61 | 21.50 | 21.65 | 21.65 | -1.86% | 6,984 |