Pelthos Therapeutics Inc. (PTHS)
NYSEAMERICAN: PTHS · Real-Time Price · USD
28.45
+0.90 (3.27%)
Jun 30, 2026, 11:50 AM EDT - Market open
Pelthos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 27.53 | 29.08 | 27.53 | 28.45 | - | 3.27% | 20,009 |
| 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 |
| Jun 2, 2026 | 26.73 | 26.73 | 25.91 | 26.00 | 26.00 | -0.76% | 6,184 |
| Jun 1, 2026 | 26.61 | 27.63 | 26.17 | 26.20 | 26.20 | -1.02% | 12,491 |
| May 29, 2026 | 26.05 | 27.10 | 25.80 | 26.47 | 26.47 | 2.60% | 10,394 |
| May 28, 2026 | 26.32 | 26.78 | 25.69 | 25.80 | 25.80 | -4.30% | 5,470 |
| May 27, 2026 | 28.02 | 28.02 | 26.80 | 26.96 | 26.96 | -0.77% | 10,976 |
| May 26, 2026 | 26.09 | 27.90 | 26.09 | 27.17 | 27.17 | 1.91% | 10,644 |
| May 22, 2026 | 26.29 | 27.16 | 25.31 | 26.66 | 26.66 | -1.62% | 12,389 |
| May 21, 2026 | 27.12 | 27.47 | 26.73 | 27.10 | 27.10 | -0.04% | 14,937 |
| May 20, 2026 | 27.06 | 27.11 | 26.57 | 27.11 | 27.11 | 0.41% | 58,720 |
| May 19, 2026 | 26.14 | 27.43 | 26.14 | 27.00 | 27.00 | 3.25% | 61,909 |
| May 18, 2026 | 27.07 | 27.07 | 24.48 | 26.15 | 26.15 | -2.13% | 27,161 |
| May 15, 2026 | 27.85 | 27.85 | 25.64 | 26.72 | 26.72 | -3.50% | 8,214 |
| May 14, 2026 | 27.00 | 27.69 | 25.75 | 27.69 | 27.69 | 6.46% | 47,421 |
| May 13, 2026 | 27.05 | 29.64 | 26.01 | 26.01 | 26.01 | -4.52% | 44,257 |
| May 12, 2026 | 27.38 | 27.48 | 26.65 | 27.24 | 27.24 | 1.45% | 8,631 |
| May 11, 2026 | 25.30 | 26.85 | 25.28 | 26.85 | 26.85 | 5.31% | 81,263 |
| May 8, 2026 | 25.17 | 25.67 | 24.63 | 25.50 | 25.50 | 1.86% | 14,400 |
| May 7, 2026 | 24.95 | 25.98 | 24.95 | 25.03 | 25.03 | 0.12% | 7,799 |
| May 6, 2026 | 25.00 | 25.10 | 24.88 | 25.00 | 25.00 | -1.77% | 17,882 |
| May 5, 2026 | 25.24 | 26.31 | 25.00 | 25.45 | 25.45 | 2.54% | 8,821 |
| May 4, 2026 | 25.00 | 25.05 | 24.82 | 24.82 | 24.82 | -0.72% | 11,701 |
| May 1, 2026 | 25.25 | 25.25 | 24.96 | 25.00 | 25.00 | - | 18,064 |
| Apr 30, 2026 | 24.98 | 25.00 | 24.89 | 25.00 | 25.00 | -0.36% | 13,301 |
| Apr 29, 2026 | 25.00 | 25.09 | 24.54 | 25.09 | 25.09 | 0.48% | 12,650 |
| Apr 28, 2026 | 24.80 | 26.20 | 24.77 | 24.97 | 24.97 | 0.81% | 54,402 |
| 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 |