Pheton Ltd Class A Ordin... (PTHL)
3.76
-0.10 (-2.59%)
At close: Jan 15, 2025, 9:30 AM
PTHL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.80 | 3.80 | 3.72 | 3.72 | -0.18 | -4.62% | 2,108 |
| Jan 13, 2025 | 3.74 | 4.00 | 3.65 | 3.90 | -0.04 | -1.02% | 15,023 |
| Jan 10, 2025 | 3.70 | 4.13 | 3.70 | 3.94 | -0.06 | -1.50% | 89,306 |
| Jan 8, 2025 | 3.83 | 4.00 | 3.72 | 4.00 | 0.01 | 0.25% | 14,232 |
| Jan 7, 2025 | 4.06 | 4.25 | 3.70 | 3.99 | -0.07 | -1.72% | 111,000 |
| Jan 6, 2025 | 4.18 | 4.31 | 4.00 | 4.06 | -0.14 | -3.33% | 25,976 |
| Jan 3, 2025 | 4.32 | 4.32 | 4.18 | 4.20 | 0.03 | 0.72% | 8,600 |
| Jan 2, 2025 | 4.31 | 4.40 | 4.17 | 4.17 | -0.24 | -5.44% | 38,500 |
| Dec 31, 2024 | 4.31 | 4.44 | 4.29 | 4.41 | 0.23 | 5.50% | 20,500 |
| Dec 30, 2024 | 4.30 | 4.32 | 4.01 | 4.18 | -0.05 | -1.18% | 62,429 |
| Dec 27, 2024 | 4.04 | 4.71 | 4.04 | 4.23 | 0.08 | 1.93% | 124,224 |
| Dec 26, 2024 | 3.83 | 4.19 | 3.83 | 4.15 | 0.30 | 7.79% | 13,800 |
| Dec 24, 2024 | 4.18 | 4.18 | 3.85 | 3.85 | -0.20 | -4.94% | 2,336 |
| Dec 23, 2024 | 4.19 | 4.19 | 3.83 | 4.05 | -0.12 | -2.88% | 30,301 |
| Dec 20, 2024 | 4.24 | 4.48 | 4.01 | 4.17 | 0.06 | 1.46% | 4,425 |
| Dec 19, 2024 | 4.25 | 4.40 | 3.99 | 4.11 | 0.01 | 0.24% | 18,639 |
| Dec 18, 2024 | 4.25 | 4.50 | 4.10 | 4.10 | 0.04 | 0.99% | 26,690 |
| Dec 17, 2024 | 4.12 | 4.25 | 4.00 | 4.06 | 0.06 | 1.50% | 11,631 |
| Dec 16, 2024 | 4.00 | 4.11 | 3.91 | 4.00 | 0.00 | 0.00% | 18,407 |
| Dec 13, 2024 | 4.22 | 4.52 | 3.90 | 4.00 | -0.15 | -3.61% | 166,448 |
| Dec 12, 2024 | 4.34 | 4.34 | 4.15 | 4.15 | -0.19 | -4.38% | 8,400 |
| Dec 11, 2024 | 4.20 | 4.51 | 4.16 | 4.34 | 0.30 | 7.43% | 118,400 |
| Dec 10, 2024 | 4.10 | 4.16 | 3.90 | 4.04 | -0.13 | -3.12% | 19,700 |
| Dec 9, 2024 | 4.33 | 4.55 | 4.05 | 4.17 | -0.16 | -3.70% | 74,805 |
| Dec 6, 2024 | 4.37 | 4.57 | 3.92 | 4.33 | -0.16 | -3.56% | 57,126 |
| Dec 5, 2024 | 4.61 | 4.80 | 4.47 | 4.49 | -0.12 | -2.60% | 43,537 |
| Dec 4, 2024 | 4.37 | 4.91 | 4.36 | 4.61 | 0.30 | 6.96% | 32,400 |
| Dec 3, 2024 | 4.72 | 4.76 | 4.31 | 4.31 | -0.31 | -6.71% | 27,500 |
| Dec 2, 2024 | 4.49 | 5.00 | 4.49 | 4.62 | 0.04 | 0.87% | 126,500 |
| Nov 29, 2024 | 4.58 | 4.70 | 4.58 | 4.58 | 0.04 | 0.88% | 12,941 |
| Nov 27, 2024 | 4.55 | 4.56 | 4.29 | 4.54 | 0.11 | 2.48% | 29,524 |
| Nov 26, 2024 | 4.31 | 4.60 | 4.30 | 4.43 | 0.07 | 1.61% | 52,100 |
| Nov 25, 2024 | 4.64 | 4.90 | 4.33 | 4.36 | -0.32 | -6.84% | 40,847 |
| Nov 22, 2024 | 4.89 | 4.89 | 4.68 | 4.68 | -0.06 | -1.27% | 25,016 |
| Nov 21, 2024 | 5.05 | 5.05 | 4.70 | 4.74 | -0.24 | -4.82% | 43,121 |
| Nov 20, 2024 | 4.55 | 5.10 | 4.55 | 4.98 | 0.43 | 9.45% | 74,549 |
| Nov 19, 2024 | 4.58 | 4.70 | 4.28 | 4.55 | -0.09 | -1.94% | 143,418 |
| Nov 18, 2024 | 4.36 | 4.80 | 4.20 | 4.64 | 0.29 | 6.67% | 142,482 |
| Nov 15, 2024 | 4.03 | 4.40 | 4.00 | 4.35 | 0.19 | 4.57% | 142,844 |
| Nov 14, 2024 | 4.32 | 4.40 | 4.05 | 4.16 | -0.06 | -1.42% | 149,247 |
| Nov 13, 2024 | 4.38 | 4.42 | 4.14 | 4.22 | -0.13 | -2.99% | 149,627 |
| Nov 12, 2024 | 4.10 | 4.35 | 4.00 | 4.35 | 0.32 | 7.94% | 222,400 |
| Nov 11, 2024 | 4.25 | 4.59 | 4.01 | 4.03 | -0.28 | -6.50% | 182,900 |
| Nov 8, 2024 | 4.45 | 4.58 | 4.21 | 4.31 | -0.28 | -6.10% | 155,027 |
| Nov 7, 2024 | 4.31 | 4.67 | 4.06 | 4.59 | 0.30 | 6.99% | 151,937 |
| Nov 6, 2024 | 4.30 | 4.44 | 3.83 | 4.29 | 0.13 | 3.12% | 295,843 |
| Nov 5, 2024 | 3.54 | 4.16 | 3.54 | 4.16 | 0.35 | 9.19% | 122,000 |
| Nov 4, 2024 | 3.99 | 3.99 | 3.52 | 3.81 | -0.05 | -1.30% | 120,300 |
| Nov 1, 2024 | 3.94 | 4.31 | 3.55 | 3.86 | -0.14 | -3.50% | 114,907 |
| Oct 31, 2024 | 4.36 | 4.36 | 3.72 | 4.00 | -0.22 | -5.21% | 207,900 |