Pheton Ltd Class A Ordin... (PTHL)
3.63
-0.22 (-5.71%)
At close: Mar 13, 2025, 3:55 PM
3.62
-0.37%
After-hours: Mar 13, 2025, 04:05 PM EDT
PTHL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 3.30 | 4.00 | 3.21 | 3.85 | 0.55 | 16.67% | 85,730 |
| Mar 11, 2025 | 3.19 | 3.77 | 2.75 | 3.30 | 0.11 | 3.45% | 231,100 |
| Mar 10, 2025 | 2.06 | 3.38 | 2.06 | 3.19 | 0.89 | 38.70% | 495,000 |
| Mar 7, 2025 | 2.10 | 2.50 | 2.05 | 2.30 | 0.14 | 6.48% | 7,787 |
| Mar 6, 2025 | 2.16 | 2.37 | 1.91 | 2.16 | -0.01 | -0.46% | 2,847 |
| Mar 5, 2025 | 1.97 | 2.17 | 1.82 | 2.17 | 0.20 | 10.15% | 13,635 |
| Mar 4, 2025 | 2.00 | 2.03 | 1.87 | 1.97 | 0.07 | 3.68% | 2,234 |
| Mar 3, 2025 | 2.17 | 2.18 | 1.90 | 1.90 | -0.07 | -3.55% | 5,600 |
| Feb 28, 2025 | 2.13 | 2.19 | 1.88 | 1.97 | -0.08 | -3.90% | 3,317 |
| Feb 27, 2025 | 2.08 | 2.39 | 2.02 | 2.05 | 0.04 | 1.99% | 14,947 |
| Feb 26, 2025 | 2.15 | 2.25 | 1.93 | 2.01 | 0.11 | 5.79% | 19,611 |
| Feb 25, 2025 | 2.11 | 2.43 | 1.80 | 1.90 | -0.30 | -13.64% | 89,200 |
| Feb 24, 2025 | 2.98 | 5.00 | 1.32 | 2.20 | -0.80 | -26.67% | 1,091,214 |
| Feb 21, 2025 | 3.30 | 3.30 | 2.80 | 3.00 | 0.04 | 1.35% | 3,400 |
| Feb 20, 2025 | 1.96 | 2.97 | 1.96 | 2.96 | -0.14 | -4.52% | 56,270 |
| Feb 19, 2025 | 2.73 | 3.10 | 2.65 | 3.10 | 0.44 | 16.54% | 30,900 |
| Feb 18, 2025 | 2.60 | 2.80 | 2.60 | 2.66 | 0.03 | 1.14% | 6,100 |
| Feb 14, 2025 | 2.69 | 2.71 | 2.44 | 2.63 | -0.16 | -5.73% | 40,126 |
| Feb 13, 2025 | 2.64 | 2.79 | 2.64 | 2.79 | -0.05 | -1.76% | 700 |
| Feb 12, 2025 | 2.63 | 2.84 | 2.51 | 2.84 | 0.25 | 9.65% | 11,939 |
| Feb 11, 2025 | 2.70 | 2.75 | 2.52 | 2.59 | -0.23 | -8.16% | 26,600 |
| Feb 10, 2025 | 2.82 | 2.90 | 2.35 | 2.82 | 0.09 | 3.30% | 8,700 |
| Feb 7, 2025 | 2.82 | 2.82 | 2.59 | 2.73 | -0.23 | -7.77% | 6,100 |
| Feb 6, 2025 | 2.89 | 2.98 | 2.73 | 2.96 | -0.02 | -0.67% | 5,216 |
| Feb 5, 2025 | 2.86 | 3.08 | 2.70 | 2.98 | 0.01 | 0.34% | 50,625 |
| Feb 4, 2025 | 3.10 | 3.10 | 2.66 | 2.97 | -0.13 | -4.19% | 17,644 |
| Feb 3, 2025 | 2.88 | 3.15 | 2.81 | 3.10 | 0.09 | 2.99% | 12,701 |
| Jan 31, 2025 | 3.20 | 3.42 | 2.92 | 3.01 | -0.08 | -2.59% | 83,640 |
| Jan 30, 2025 | 3.64 | 3.64 | 2.96 | 3.09 | -0.50 | -13.93% | 87,894 |
| Jan 29, 2025 | 3.70 | 3.82 | 3.38 | 3.59 | -0.01 | -0.28% | 32,637 |
| Jan 28, 2025 | 3.51 | 3.73 | 3.40 | 3.60 | 0.05 | 1.41% | 122,408 |
| Jan 27, 2025 | 3.59 | 3.68 | 3.35 | 3.55 | -0.04 | -1.11% | 53,200 |
| Jan 24, 2025 | 3.64 | 3.64 | 3.40 | 3.59 | -0.01 | -0.28% | 12,219 |
| Jan 23, 2025 | 3.56 | 3.60 | 3.35 | 3.60 | -0.04 | -1.10% | 24,527 |
| Jan 22, 2025 | 3.70 | 3.71 | 3.40 | 3.64 | 0.00 | 0.00% | 16,700 |
| Jan 21, 2025 | 4.00 | 4.00 | 3.51 | 3.64 | -0.20 | -5.21% | 49,848 |
| Jan 17, 2025 | 3.68 | 3.84 | 3.66 | 3.84 | -0.01 | -0.26% | 12,800 |
| Jan 16, 2025 | 3.58 | 4.20 | 3.58 | 3.85 | 0.15 | 4.05% | 159,500 |
| Jan 15, 2025 | 3.76 | 4.00 | 3.50 | 3.70 | -0.16 | -4.15% | 34,300 |
| Jan 14, 2025 | 3.80 | 3.86 | 3.52 | 3.86 | -0.04 | -1.03% | 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 |