Get the Stockscreener App
0.4743
2.53%
-0.0122
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 January 07, 2026, is $0.4743.
- 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 $0.416 on December 30, 2025. Since then, Pheton Holdings Ltd's stock price has risen over 14.01% to $0.4743 now.
- The 52-week high stock price for PTHL is $32.00, representing a 6,647% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for PTHL is $0.416, indicating a -12.29% decrease from the current share price, occurred on December 30, 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $0.4946 | $0.4448 | $0.0498 | 72,740.0 | -2.51% |
| Jan 06, 2026 | $0.497 | $0.4801 | $0.0169 | 12,931.0 | +1.54% |
| Jan 05, 2026 | $0.4979 | $0.434 | $0.0639 | 40,972.0 | +10.39% |
| Jan 02, 2026 | $0.44 | $0.421 | $0.019 | 21,680.0 | +3.14% |
| Dec 31, 2025 | $0.4491 | $0.4208 | $0.0283 | 67,936.0 | -6.30% |
| Dec 30, 2025 | $0.45 | $0.416 | $0.034 | 59,781.0 | +4.95% |
| Dec 29, 2025 | $0.474 | $0.42 | $0.054 | 122,159.0 | -4.19% |
| Dec 26, 2025 | $0.4759 | $0.44 | $0.0359 | 27,368.0 | -5.48% |
| Dec 24, 2025 | $0.4725 | $0.44 | $0.0325 | 17,444.0 | +5.00% |
| Dec 23, 2025 | $0.4637 | $0.44 | $0.0237 | 67,877.0 | +1.74% |
| Dec 22, 2025 | $0.4918 | $0.4315 | $0.0603 | 131,477.0 | -10.95% |
| Dec 19, 2025 | $0.52 | $0.47 | $0.05 | 88,702.0 | -2.63% |
| Dec 18, 2025 | $0.52 | $0.50 | $0.02 | 36,642.0 | +2.02% |
| Dec 17, 2025 | $0.512 | $0.50 | $0.012 | 40,498.0 | -0.10% |
| Dec 16, 2025 | $0.5226 | $0.48 | $0.0426 | 96,337.0 | -5.26% |
| Dec 15, 2025 | $0.551 | $0.5216 | $0.0294 | 72,076.0 | -0.32% |
| Dec 12, 2025 | $0.5499 | $0.53 | $0.0199 | 17,422.0 | -4.38% |
| Dec 11, 2025 | $0.5567 | $0.53 | $0.0267 | 52,793.0 | +0.58% |
| Dec 10, 2025 | $0.588 | $0.55 | $0.038 | 35,491.0 | -3.32% |
| Dec 09, 2025 | $0.5886 | $0.55 | $0.0386 | 29,463.0 | +0.71% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $0.4979 | $0.421 | $0.0769 | 148,323.0 | +12.71% |
Pheton Holdings Ltd Stock (PTHL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.65 | $0.416 | $0.234 | 2,110,115.0 | -25.77% |
| Nov, 2025 | $0.66 | $0.472 | $0.188 | 2,166,295.0 | -1.63% |
| Oct, 2025 | $0.80 | $0.5506 | $0.2494 | 2,262,485.0 | -20.99% |
| Sep, 2025 | $1.18 | $0.701 | $0.479 | 8,888,673.0 | +6.63% |
| 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% |
1.20%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):