Pheton Ltd Class A Ordin... (PTHL)
NASDAQ: PTHL
· Real-Time Price · USD
0.91
0.03 (3.37%)
At close: Sep 15, 2025, 3:59 PM
0.89
-1.76%
After-hours: Sep 15, 2025, 07:58 PM EDT
PTHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 0.89 | 0.98 | 0.88 | 0.95 | 0.95 | 5.56% | 273,200 |
| Sep 9, 2025 | 0.85 | 0.90 | 0.84 | 0.90 | 0.90 | -1.10% | 184,234 |
| Sep 8, 2025 | 0.98 | 1.01 | 0.78 | 0.91 | 0.91 | -10.78% | 517,801 |
| Sep 5, 2025 | 1.00 | 1.10 | 0.98 | 1.02 | 1.02 | -0.97% | 555,027 |
| Sep 4, 2025 | 1.00 | 1.14 | 0.95 | 1.03 | 1.03 | 8.42% | 1,163,600 |
| Sep 3, 2025 | 0.80 | 1.18 | 0.78 | 0.95 | 0.95 | 11.76% | 2,855,800 |
| Sep 2, 2025 | 0.71 | 0.85 | 0.70 | 0.85 | 0.85 | 16.44% | 1,242,300 |
| Aug 29, 2025 | 0.76 | 0.80 | 0.73 | 0.73 | 0.73 | -2.67% | 442,738 |
| Aug 28, 2025 | 0.74 | 0.81 | 0.71 | 0.75 | 0.75 | 4.17% | 777,400 |
| Aug 27, 2025 | 0.69 | 0.85 | 0.68 | 0.72 | 0.72 | 7.46% | 2,008,133 |
| Aug 26, 2025 | 0.59 | 1.00 | 0.56 | 0.67 | 0.67 | 17.54% | 22,757,404 |
| Aug 25, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 252,700 |
| Aug 22, 2025 | 0.64 | 0.71 | 0.58 | 0.60 | 0.60 | 0.00% | 435,700 |
| Aug 21, 2025 | 0.51 | 0.60 | 0.50 | 0.60 | 0.60 | 9.09% | 340,200 |
| Aug 20, 2025 | 0.53 | 0.58 | 0.53 | 0.55 | 0.55 | -3.51% | 352,800 |
| Aug 19, 2025 | 0.62 | 0.64 | 0.55 | 0.57 | 0.57 | -10.94% | 706,802 |
| Aug 18, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.65 | 1.59% | 387,737 |
| Aug 15, 2025 | 0.63 | 0.68 | 0.62 | 0.63 | 0.63 | -5.97% | 405,427 |