Get the Stockscreener App
0.5506
5.07%
-0.0294
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 November 21, 2025, is $0.5506.
- 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 $0.472 on November 05, 2025. Since then, Pheton Holdings Ltd's stock price has risen over 16.65% to $0.5506 now.
- The 52-week high stock price for PTHL is $32.00, representing a 5,712% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for PTHL is $0.472, indicating a -14.28% decrease from the current share price, occurred on November 05, 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $0.6296 | $0.5443 | $0.0853 | 39,588.0 | -5.07% |
| Nov 20, 2025 | $0.66 | $0.58 | $0.08 | 210,685.0 | -3.88% |
| Nov 19, 2025 | $0.6196 | $0.5842 | $0.0354 | 50,030.0 | +0.57% |
| Nov 18, 2025 | $0.61 | $0.5803 | $0.0297 | 76,768.0 | +5.26% |
| Nov 17, 2025 | $0.595 | $0.5605 | $0.0345 | 34,937.0 | -4.98% |
| Nov 14, 2025 | $0.60 | $0.5265 | $0.0735 | 171,323.0 | -2.30% |
| Nov 13, 2025 | $0.6297 | $0.5902 | $0.0395 | 149,087.0 | +4.07% |
| Nov 12, 2025 | $0.6291 | $0.5823 | $0.0468 | 34,877.0 | -1.72% |
| Nov 11, 2025 | $0.6299 | $0.5788 | $0.0511 | 110,233.0 | -1.99% |
| Nov 10, 2025 | $0.6296 | $0.595 | $0.0346 | 29,195.0 | +2.09% |
| Nov 07, 2025 | $0.6099 | $0.57 | $0.0399 | 132,019.0 | -0.83% |
| Nov 06, 2025 | $0.646 | $0.5201 | $0.1259 | 117,583.0 | +9.25% |
| Nov 05, 2025 | $0.601 | $0.472 | $0.129 | 674,034.0 | -10.68% |
| Nov 04, 2025 | $0.65 | $0.5931 | $0.0569 | 105,524.0 | +1.41% |
| Nov 03, 2025 | $0.652 | $0.605 | $0.047 | 83,462.0 | -0.59% |
| Oct 31, 2025 | $0.6395 | $0.60 | $0.0395 | 64,854.0 | -1.87% |
| Oct 30, 2025 | $0.6737 | $0.62 | $0.0537 | 138,545.0 | -2.81% |
| Oct 29, 2025 | $0.6595 | $0.58 | $0.0795 | 118,699.0 | +5.36% |
| Oct 28, 2025 | $0.659 | $0.60 | $0.059 | 40,000.0 | -1.29% |
| Oct 27, 2025 | $0.62 | $0.601 | $0.019 | 64,837.0 | +1.64% |
| Oct 24, 2025 | $0.62 | $0.58 | $0.04 | 44,251.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $0.66 | $0.472 | $0.188 | 2,058,933.0 | -10.47% |
| 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% |
5.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):