Pelthos Therapeutics Inc. (PTHS)
NYSEAMERICAN: PTHS · Real-Time Price · USD
9.37
+0.01 (0.11%)
At close: Nov 9, 2026, 4:00 PM EST
9.37
0.00 (0.00%)
After-hours: Nov 9, 2026, 8:00 PM EST
Pelthos Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.52 | 9.66 | 9.01 | 9.37 | 9.37 | 0.11% | 21,256 |
| Nov 6, 2026 | 10.15 | 11.17 | 9.36 | 9.36 | 9.36 | 0.65% | 15,709 |
| Nov 5, 2026 | 10.16 | 10.21 | 9.05 | 9.30 | 9.30 | -8.37% | 31,090 |
| Nov 4, 2026 | 11.14 | 11.49 | 9.85 | 10.15 | 10.15 | -5.84% | 46,267 |
| Nov 3, 2026 | 11.48 | 11.48 | 10.51 | 10.78 | 10.78 | -6.42% | 41,153 |
| Nov 2, 2026 | 9.65 | 11.75 | 9.55 | 11.52 | 11.52 | 22.55% | 177,542 |
| Oct 30, 2026 | 18.72 | 20.50 | 9.02 | 9.40 | 9.40 | -43.17% | 242,032 |
| Oct 29, 2026 | 15.68 | 17.06 | 15.68 | 16.54 | 16.54 | 5.08% | 14,741 |
| Oct 28, 2026 | 14.06 | 16.30 | 14.06 | 15.74 | 15.74 | 8.55% | 49,702 |
| Oct 27, 2026 | 14.88 | 15.18 | 14.44 | 14.50 | 14.50 | -4.61% | 73,232 |
| Oct 26, 2026 | 17.34 | 17.34 | 15.20 | 15.20 | 15.20 | -10.59% | 22,810 |
| Oct 23, 2026 | 19.59 | 19.73 | 16.94 | 17.00 | 17.00 | -13.22% | 57,782 |
| Oct 22, 2026 | 19.21 | 20.29 | 19.21 | 19.59 | 19.59 | 4.76% | 79,803 |
| Oct 21, 2026 | 20.47 | 20.67 | 18.70 | 18.70 | 18.70 | -8.78% | 99,149 |
| Oct 20, 2026 | 20.12 | 20.75 | 20.12 | 20.50 | 20.50 | 1.18% | 75,950 |
| Oct 19, 2026 | 20.16 | 20.46 | 19.81 | 20.26 | 20.26 | 0.55% | 82,686 |
| Oct 16, 2026 | 20.27 | 20.57 | 19.91 | 20.15 | 20.15 | -0.54% | 74,390 |
| Oct 15, 2026 | 20.43 | 20.92 | 20.05 | 20.26 | 20.26 | 0.05% | 59,918 |
| Oct 14, 2026 | 20.14 | 20.80 | 20.14 | 20.25 | 20.25 | -0.20% | 44,471 |
| Oct 13, 2026 | 19.52 | 20.89 | 19.52 | 20.29 | 20.29 | 3.94% | 51,819 |
| Oct 12, 2026 | 20.50 | 20.70 | 19.52 | 19.52 | 19.52 | -4.78% | 56,701 |
| Oct 9, 2026 | 20.80 | 21.16 | 20.50 | 20.50 | 20.50 | - | 45,019 |
| Oct 8, 2026 | 21.41 | 22.95 | 20.50 | 20.50 | 20.50 | -2.33% | 67,868 |
| Oct 7, 2026 | 21.43 | 21.99 | 20.99 | 20.99 | 20.99 | -2.28% | 17,664 |
| Oct 6, 2026 | 20.51 | 22.50 | 20.50 | 21.48 | 21.48 | 4.78% | 42,943 |
| Oct 5, 2026 | 21.02 | 21.74 | 20.50 | 20.50 | 20.50 | -0.49% | 69,638 |
| Oct 2, 2026 | 20.11 | 21.18 | 20.11 | 20.60 | 20.60 | 1.23% | 21,977 |
| Oct 1, 2026 | 21.11 | 21.23 | 20.17 | 20.35 | 20.35 | -3.14% | 44,590 |
| Sep 30, 2026 | 21.26 | 21.69 | 21.01 | 21.01 | 21.01 | 0.43% | 5,452 |
| Sep 29, 2026 | 21.20 | 21.69 | 20.92 | 20.92 | 20.92 | -1.55% | 9,444 |
| Sep 28, 2026 | 22.55 | 22.90 | 21.25 | 21.25 | 21.25 | -4.24% | 12,006 |
| Sep 25, 2026 | 22.66 | 22.92 | 22.15 | 22.19 | 22.19 | -0.94% | 14,800 |
| Sep 24, 2026 | 23.37 | 23.96 | 22.30 | 22.40 | 22.40 | -4.76% | 17,445 |
| Sep 23, 2026 | 23.38 | 24.30 | 23.14 | 23.52 | 23.52 | 1.20% | 34,926 |
| Sep 22, 2026 | 22.70 | 23.44 | 22.42 | 23.24 | 23.24 | 0.39% | 43,900 |
| Sep 21, 2026 | 22.52 | 23.70 | 22.46 | 23.15 | 23.15 | 2.21% | 16,709 |
| Sep 18, 2026 | 22.44 | 23.14 | 21.96 | 22.65 | 22.65 | 1.21% | 33,749 |
| Sep 17, 2026 | 20.04 | 22.45 | 19.50 | 22.38 | 22.38 | 15.24% | 30,544 |
| Sep 16, 2026 | 20.29 | 21.12 | 18.21 | 19.42 | 19.42 | -4.43% | 63,360 |
| Sep 15, 2026 | 21.51 | 22.47 | 20.32 | 20.32 | 20.32 | -7.38% | 71,508 |
| Sep 14, 2026 | 21.50 | 22.39 | 21.01 | 21.94 | 21.94 | 0.18% | 54,623 |
| Sep 11, 2026 | 22.62 | 23.12 | 21.21 | 21.90 | 21.90 | -2.36% | 18,937 |
| Sep 10, 2026 | 23.35 | 23.62 | 22.09 | 22.43 | 22.43 | -4.23% | 52,588 |
| Sep 9, 2026 | 24.26 | 24.99 | 23.26 | 23.42 | 23.42 | -4.60% | 27,488 |
| Sep 8, 2026 | 24.07 | 24.61 | 23.26 | 24.55 | 24.55 | 0.82% | 40,714 |
| Sep 4, 2026 | 24.44 | 24.79 | 24.01 | 24.35 | 24.35 | -0.04% | 18,795 |
| Sep 3, 2026 | 25.18 | 25.60 | 24.06 | 24.36 | 24.36 | -2.68% | 43,483 |
| Sep 2, 2026 | 24.59 | 26.10 | 23.26 | 25.03 | 25.03 | 0.85% | 87,877 |
| Sep 1, 2026 | 23.90 | 24.83 | 23.71 | 24.82 | 24.82 | 3.07% | 18,862 |
| Aug 31, 2026 | 24.16 | 25.92 | 23.27 | 24.08 | 24.08 | -2.63% | 79,242 |