Pintec Technology Limite... (PT)
NASDAQ: PT
· Real-Time Price · USD
0.86
-0.07 (-7.53%)
At close: Oct 06, 2025, 3:59 PM
0.86
-0.35%
After-hours: Oct 06, 2025, 05:50 PM EDT
PT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 0.00% | 133,905 |
| Oct 2, 2025 | 0.94 | 1.00 | 0.88 | 0.93 | 0.93 | -5.10% | 356,016 |
| Oct 1, 2025 | 0.95 | 0.99 | 0.91 | 0.98 | 0.98 | 3.16% | 104,100 |
| Sep 30, 2025 | 0.93 | 1.00 | 0.93 | 0.95 | 0.95 | 0.00% | 134,986 |
| Sep 29, 2025 | 0.96 | 1.02 | 0.94 | 0.95 | 0.95 | 0.00% | 214,220 |
| Sep 26, 2025 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | 1.06% | 95,429 |
| Sep 25, 2025 | 0.99 | 1.00 | 0.91 | 0.94 | 0.94 | -4.08% | 115,626 |
| Sep 24, 2025 | 1.02 | 1.03 | 0.96 | 0.98 | 0.98 | -2.00% | 107,500 |
| Sep 23, 2025 | 1.06 | 1.06 | 0.98 | 1.00 | 1.00 | -4.76% | 142,644 |
| Sep 22, 2025 | 1.02 | 1.07 | 0.97 | 1.05 | 1.05 | 6.06% | 181,300 |
| Sep 19, 2025 | 0.94 | 1.03 | 0.91 | 0.99 | 0.99 | 5.32% | 431,100 |
| Sep 18, 2025 | 0.92 | 0.98 | 0.91 | 0.94 | 0.94 | 1.08% | 311,500 |
| Sep 17, 2025 | 0.93 | 0.96 | 0.91 | 0.93 | 0.93 | -1.06% | 168,917 |
| Sep 16, 2025 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | -5.05% | 103,032 |
| Sep 15, 2025 | 0.98 | 1.00 | 0.94 | 0.99 | 0.99 | -1.00% | 240,300 |
| Sep 12, 2025 | 1.03 | 1.05 | 0.96 | 1.00 | 1.00 | -1.96% | 229,822 |
| Sep 11, 2025 | 1.03 | 1.07 | 0.95 | 1.02 | 1.02 | -2.86% | 531,540 |
| Sep 10, 2025 | 1.14 | 1.16 | 1.00 | 1.05 | 1.05 | -8.70% | 1,180,200 |
| Sep 9, 2025 | 1.17 | 1.20 | 0.91 | 1.15 | 1.15 | 2.68% | 1,954,003 |
| Sep 8, 2025 | 1.21 | 1.38 | 0.97 | 1.12 | 1.12 | 17.89% | 28,317,047 |
Page 1 of 88