Pheton Ltd Class A Ordin... (PTHL)
NASDAQ: PTHL
· Real-Time Price · USD
0.63
-0.00 (-0.43%)
At close: Aug 18, 2025, 3:59 PM
0.65
3.98%
After-hours: Aug 18, 2025, 07:39 PM EDT
PTHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.63 | 0.68 | 0.62 | 0.63 | 0.63 | -5.97% | 405,427 |
| Aug 14, 2025 | 0.67 | 0.69 | 0.63 | 0.67 | 0.67 | 3.08% | 519,909 |
| Aug 13, 2025 | 0.70 | 0.73 | 0.65 | 0.65 | 0.65 | -8.45% | 785,900 |
| Aug 12, 2025 | 0.75 | 0.77 | 0.70 | 0.71 | 0.71 | -8.97% | 843,871 |
| Aug 11, 2025 | 0.85 | 0.86 | 0.76 | 0.78 | 0.78 | -8.24% | 1,330,833 |
| Aug 8, 2025 | 0.88 | 0.92 | 0.85 | 0.85 | 0.85 | -4.49% | 549,039 |
| Aug 7, 2025 | 0.85 | 0.96 | 0.85 | 0.89 | 0.89 | 0.00% | 690,200 |
| Aug 6, 2025 | 1.00 | 1.02 | 0.85 | 0.89 | 0.89 | -11.00% | 1,563,643 |
| Aug 5, 2025 | 1.03 | 1.17 | 1.00 | 1.00 | 1.00 | 0.00% | 2,701,000 |
| Aug 4, 2025 | 0.71 | 1.32 | 0.71 | 1.00 | 1.00 | 23.46% | 14,845,700 |
| Aug 1, 2025 | 0.86 | 0.95 | 0.74 | 0.81 | 0.81 | -8.99% | 2,792,545 |
| Jul 31, 2025 | 1.01 | 1.05 | 0.87 | 0.89 | 0.89 | -19.09% | 3,507,407 |
| Jul 30, 2025 | 1.12 | 1.26 | 0.60 | 1.10 | 1.10 | -33.33% | 17,663,730 |
| Jul 29, 2025 | 31.25 | 31.63 | 1.48 | 1.65 | 1.65 | -94.67% | 10,850,700 |
| Jul 28, 2025 | 29.01 | 32.00 | 28.96 | 30.96 | 30.96 | 6.21% | 2,198,706 |
| Jul 25, 2025 | 30.10 | 30.79 | 27.21 | 29.15 | 29.15 | 2.57% | 2,392,521 |
| Jul 24, 2025 | 24.10 | 28.69 | 23.60 | 28.42 | 28.42 | 20.58% | 2,956,200 |
| Jul 23, 2025 | 22.43 | 23.92 | 22.43 | 23.57 | 23.57 | 4.76% | 1,912,800 |
| Jul 22, 2025 | 22.64 | 22.78 | 22.46 | 22.50 | 22.50 | -0.49% | 1,130,200 |
| Jul 21, 2025 | 22.68 | 22.78 | 21.91 | 22.61 | 22.61 | 1.76% | 1,600,232 |