Pintec Technology Limite... (PT)
NASDAQ: PT
· Real-Time Price · USD
0.95
-0.00 (-0.13%)
At close: Sep 05, 2025, 3:59 PM
PT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | 0.00% | 3,761 |
| Sep 4, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | 1,846 |
| Sep 3, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 2.11% | 4,092 |
| Sep 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 4,509 |
| Aug 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | 500 |
| Aug 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 245 |
| Aug 27, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -2.00% | 2,203 |
| Aug 26, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | 0.00% | 1,000 |
| Aug 25, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 4,112 |
| Aug 22, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 3.03% | 35,339 |
| Aug 21, 2025 | 0.96 | 1.00 | 0.93 | 0.99 | 0.99 | 6.45% | 19,222 |
| Aug 20, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.12% | 1,000 |
| Aug 19, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 600 |
| Aug 18, 2025 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | 2.11% | 1,100 |
| Aug 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.26% | 800 |
| Aug 14, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.00% | 1,600 |
| Aug 13, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 4.55% | 12,900 |
| Aug 12, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 2,426 |
| Aug 11, 2025 | 0.89 | 0.98 | 0.89 | 0.90 | 0.90 | -2.17% | 4,729 |
| Aug 8, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | 1.10% | 3,313 |