Get the Stockscreener App
4.07
5.71%
0.22
After Hours:
3.97
-0.10
-2.46%
Pheton Holdings Ltd Stock (PTHL) Price History
The historical daily chart and data for Pheton Holdings Ltd stock (PTHL), show that the latest closing stock price as of May 02, 2025, is $4.07.
- Pheton Holdings Ltd all-time high stock price is $6.45, occurred on October 02, 2024.
- The lowest Pheton Holdings Ltd stock price recorded was $1.32 on February 24, 2025. Since then, Pheton Holdings Ltd's stock price has risen over 208.33% to $4.07 now.
- The 52-week high stock price for PTHL is $6.45, representing a 58.48% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for PTHL is $1.32, indicating a -67.57% decrease from the current share price, occurred on February 24, 2025.
The table below shows more information about PTHL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2025 | $4.28 | $3.63 | $0.645 | 577,683.0 | +5.71% |
| May 01, 2025 | $4.05 | $3.19 | $0.86 | 326,502.0 | +23.40% |
| Apr 30, 2025 | $3.22 | $3.02 | $0.20 | 231,975.0 | +0.00% |
| Apr 29, 2025 | $3.41 | $2.80 | $0.61 | 363,637.0 | +5.76% |
| Apr 28, 2025 | $3.09 | $2.51 | $0.58 | 154,592.0 | -1.99% |
| Apr 25, 2025 | $3.25 | $3.00 | $0.251 | 11,771.0 | +2.38% |
| Apr 24, 2025 | $3.30 | $2.84 | $0.46 | 35,977.0 | +8.09% |
| Apr 23, 2025 | $3.00 | $2.65 | $0.3513 | 4,244.0 | -3.89% |
| Apr 22, 2025 | $3.22 | $2.68 | $0.5403 | 23,485.0 | +4.04% |
| Apr 21, 2025 | $2.83 | $2.62 | $0.215 | 10,520.0 | -2.86% |
| Apr 17, 2025 | $3.02 | $2.71 | $0.31 | 3,936.0 | -2.78% |
| Apr 16, 2025 | $3.21 | $2.88 | $0.335 | 9,194.0 | -6.80% |
| Apr 15, 2025 | $3.45 | $2.73 | $0.72 | 77,811.0 | +11.96% |
| Apr 14, 2025 | $3.06 | $2.64 | $0.42 | 52,038.0 | -5.80% |
| Apr 11, 2025 | $3.32 | $2.83 | $0.49 | 36,475.0 | -3.93% |
| Apr 10, 2025 | $3.54 | $3.05 | $0.49 | 41,057.0 | -6.15% |
| Apr 09, 2025 | $3.50 | $3.08 | $0.415 | 10,403.0 | -7.93% |
| Apr 08, 2025 | $3.98 | $3.50 | $0.48 | 6,173.0 | -2.75% |
| Apr 07, 2025 | $3.63 | $3.22 | $0.41 | 3,991.0 | +8.04% |
| Apr 04, 2025 | $3.46 | $3.32 | $0.14 | 22,204.0 | -1.18% |
| Apr 03, 2025 | $4.00 | $3.40 | $0.6033 | 11,340.0 | -12.82% |
Pheton Holdings Ltd Stock (PTHL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pheton Holdings Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PTHL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pheton Holdings Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pheton Holdings Ltd Stock (PTHL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $4.28 | $3.19 | $1.09 | 1,481,868.0 | +30.45% |
| Apr, 2025 | $4.20 | $2.51 | $1.69 | 1,147,888.0 | -13.09% |
| Mar, 2025 | $4.85 | $1.82 | $3.03 | 1,850,579.0 | +81.80% |
| Feb, 2025 | $5.00 | $1.32 | $3.68 | 1,491,945.0 | -34.40% |
| Jan, 2025 | $4.40 | $2.92 | $1.48 | 980,432.0 | -31.75% |
Pheton Holdings Ltd Stock (PTHL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.00 | $3.83 | $1.17 | 982,123.0 | -8.73% |
| Nov, 2024 | $5.10 | $3.52 | $1.58 | 2,356,496.0 | +14.50% |
| Oct, 2024 | $6.45 | $3.72 | $2.73 | 4,613,438.0 | -28.70% |
| Sep, 2024 | $6.26 | $3.32 | $2.94 | 4,522,089.0 | +0.00% |
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):