Get the Stockscreener App
0.851
8.49%
-0.079
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 September 12, 2025, is $0.851.
- Pheton Holdings Ltd all-time high stock price is $32.00, occurred on July 28, 2025.
- The lowest Pheton Holdings Ltd stock price recorded was $0.505 on August 21, 2025. Since then, Pheton Holdings Ltd's stock price has risen over 68.51% to $0.851 now.
- The 52-week high stock price for PTHL is $32.00, representing a 3,660% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for PTHL is $0.505, indicating a -40.66% decrease from the current share price, occurred on August 21, 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $0.94 | $0.82 | $0.12 | 275,902.0 | -8.49% |
| Sep 11, 2025 | $0.95 | $0.85 | $0.10 | 217,460.0 | -2.11% |
| Sep 10, 2025 | $0.98 | $0.8816 | $0.0984 | 272,365.0 | +5.57% |
| Sep 09, 2025 | $0.90 | $0.84 | $0.06 | 166,291.0 | -0.89% |
| Sep 08, 2025 | $1.01 | $0.78 | $0.23 | 513,385.0 | -10.98% |
| Sep 05, 2025 | $1.10 | $0.9809 | $0.1187 | 533,302.0 | -0.97% |
| Sep 04, 2025 | $1.14 | $0.95 | $0.1906 | 1,109,383.0 | +8.42% |
| Sep 03, 2025 | $1.18 | $0.782 | $0.398 | 2,787,755.0 | +11.76% |
| Sep 02, 2025 | $0.85 | $0.701 | $0.149 | 1,230,142.0 | +16.44% |
| Aug 29, 2025 | $0.80 | $0.7255 | $0.0745 | 425,861.0 | -2.73% |
| Aug 28, 2025 | $0.8082 | $0.7101 | $0.0981 | 769,366.0 | +4.24% |
| Aug 27, 2025 | $0.85 | $0.6764 | $0.1736 | 1,962,152.0 | +7.64% |
| Aug 26, 2025 | $1.00 | $0.56 | $0.44 | 22,638,472.0 | +18.26% |
| Aug 25, 2025 | $0.60 | $0.5656 | $0.0344 | 247,918.0 | -5.73% |
| Aug 22, 2025 | $0.7142 | $0.58 | $0.1342 | 430,095.0 | +0.20% |
| Aug 21, 2025 | $0.5988 | $0.505 | $0.0938 | 339,020.0 | +9.87% |
| Aug 20, 2025 | $0.58 | $0.5277 | $0.0523 | 347,447.0 | -5.22% |
| Aug 19, 2025 | $0.645 | $0.55 | $0.095 | 684,080.0 | -10.85% |
| Aug 18, 2025 | $0.6497 | $0.62 | $0.0297 | 371,577.0 | +1.94% |
| Aug 15, 2025 | $0.677 | $0.62 | $0.057 | 396,799.0 | -5.16% |
| Aug 14, 2025 | $0.69 | $0.63 | $0.06 | 507,955.0 | +2.63% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $1.18 | $0.701 | $0.479 | 7,381,887.0 | +16.58% |
| Aug, 2025 | $1.32 | $0.505 | $0.815 | 54,837,909.0 | -17.94% |
| Jul, 2025 | $32.00 | $0.60 | $31.40 | 66,964,132.0 | -95.16% |
| 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% |
1.14%
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):