Get the Stockscreener App
19.15
4.19%
0.77
After Hours:
19.00
-0.15
-0.78%
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 July 03, 2025, is $19.15.
- Pheton Holdings Ltd all-time high stock price is $19.05, occurred on June 06, 2025.
- 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 1,351% to $19.15 now.
- The 52-week high stock price for PTHL is $19.05, representing a -0.52% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for PTHL is $1.32, indicating a -93.11% 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $19.16 | $18.06 | $1.10 | 377,097.0 | +4.19% |
| Jul 02, 2025 | $18.45 | $17.63 | $0.82 | 656,565.0 | +0.27% |
| Jul 01, 2025 | $18.75 | $18.00 | $0.75 | 997,281.0 | -0.33% |
| Jun 30, 2025 | $18.39 | $17.52 | $0.87 | 838,992.0 | +0.82% |
| Jun 27, 2025 | $18.49 | $17.42 | $1.07 | 814,887.0 | +4.29% |
| Jun 26, 2025 | $17.60 | $15.80 | $1.80 | 3,307,780.0 | +2.16% |
| Jun 25, 2025 | $22.34 | $16.96 | $5.38 | 479,139.0 | -8.64% |
| Jun 24, 2025 | $20.55 | $18.52 | $2.03 | 1,068,943.0 | -5.35% |
| Jun 23, 2025 | $19.90 | $18.67 | $1.23 | 259,272.0 | +1.69% |
| Jun 20, 2025 | $19.47 | $17.25 | $2.22 | 436,940.0 | +7.57% |
| Jun 18, 2025 | $18.13 | $17.01 | $1.12 | 208,824.0 | +3.72% |
| Jun 17, 2025 | $18.00 | $17.00 | $1.00 | 268,757.0 | -1.80% |
| Jun 16, 2025 | $17.94 | $16.90 | $1.04 | 393,799.0 | +2.78% |
| Jun 13, 2025 | $17.36 | $16.39 | $0.975 | 282,210.0 | +2.61% |
| Jun 12, 2025 | $16.88 | $15.80 | $1.08 | 380,236.0 | +2.18% |
| Jun 11, 2025 | $16.49 | $15.00 | $1.49 | 430,190.0 | +4.70% |
| Jun 10, 2025 | $15.75 | $14.25 | $1.50 | 259,440.0 | +5.00% |
| Jun 09, 2025 | $15.00 | $13.60 | $1.40 | 877,478.0 | +11.11% |
| Jun 06, 2025 | $19.05 | $8.40 | $10.65 | 2,550,098.0 | +51.69% |
| Jun 05, 2025 | $9.00 | $7.00 | $2.00 | 3,096,384.0 | +27.87% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $19.16 | $17.63 | $1.53 | 2,408,040.0 | +4.13% |
| Jun, 2025 | $22.34 | $5.57 | $16.77 | 21,519,309.0 | +196.61% |
| May, 2025 | $7.31 | $3.19 | $4.12 | 9,329,376.0 | +98.72% |
| 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% |
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):