Pheton Ltd Class A Ordin... (PTHL)
NASDAQ: PTHL
· Real-Time Price · USD
0.71
0.01 (1.36%)
At close: Oct 09, 2025, 3:45 PM
PTHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | -5.41% | 146,381 |
| Oct 7, 2025 | 0.74 | 0.80 | 0.71 | 0.74 | 0.74 | 0.00% | 96,700 |
| Oct 6, 2025 | 0.76 | 0.78 | 0.72 | 0.74 | 0.74 | -6.33% | 112,222 |
| Oct 3, 2025 | 0.76 | 0.80 | 0.75 | 0.79 | 0.79 | 2.60% | 207,900 |
| Oct 2, 2025 | 0.76 | 0.80 | 0.74 | 0.77 | 0.77 | -1.28% | 147,200 |
| Oct 1, 2025 | 0.75 | 0.80 | 0.74 | 0.78 | 0.78 | 0.00% | 93,834 |
| Sep 30, 2025 | 0.80 | 0.83 | 0.76 | 0.78 | 0.78 | -4.88% | 120,545 |
| Sep 29, 2025 | 0.78 | 0.85 | 0.75 | 0.82 | 0.82 | 3.80% | 98,649 |
| Sep 26, 2025 | 0.75 | 0.81 | 0.75 | 0.79 | 0.79 | 3.95% | 60,369 |
| Sep 25, 2025 | 0.85 | 0.85 | 0.71 | 0.76 | 0.76 | -11.63% | 290,033 |
| Sep 24, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | 0.00% | 50,600 |
| Sep 23, 2025 | 0.88 | 0.90 | 0.85 | 0.86 | 0.86 | -4.44% | 56,508 |
| Sep 22, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | 4.65% | 58,700 |
| Sep 19, 2025 | 0.88 | 0.92 | 0.85 | 0.86 | 0.86 | -5.49% | 147,200 |
| Sep 18, 2025 | 0.89 | 0.91 | 0.84 | 0.91 | 0.91 | 0.00% | 289,153 |
| Sep 17, 2025 | 0.88 | 0.95 | 0.88 | 0.91 | 0.91 | 1.11% | 208,904 |
| Sep 16, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | 0.00% | 114,200 |
| Sep 15, 2025 | 0.87 | 0.98 | 0.86 | 0.90 | 0.91 | 5.88% | 306,500 |
| Sep 12, 2025 | 0.92 | 0.94 | 0.82 | 0.85 | 0.85 | -8.60% | 277,226 |
| Sep 11, 2025 | 0.95 | 0.95 | 0.85 | 0.93 | 0.93 | -2.11% | 225,100 |
Page 1 of 14