Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pheton Holdings Ltd - Class A Ordinary Shares (NQ: PTHL )

3.550 -0.040 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2025 3.590 3.680 3.350 3.550 53,158 -0.04(-1.11%)
Jan 24, 2025 3.640 3.640 3.400 3.590 12,219 -0.01(-0.28%)
Jan 23, 2025 3.560 3.600 3.350 3.600 24,527 -0.04(-1.10%)
Jan 22, 2025 3.700 3.710 3.400 3.640 16,664 +0.00(+0.00%)
Jan 21, 2025 4.000 4.000 3.510 3.640 49,848 -0.20(-5.21%)
Jan 17, 2025 3.680 3.840 3.660 3.840 12,753 -0.01(-0.26%)
Jan 16, 2025 3.580 4.200 3.580 3.850 159,497 +0.15(+4.05%)
Jan 15, 2025 3.760 3.995 3.500 3.700 34,286 -0.16(-4.15%)
Jan 14, 2025 3.860 3.860 3.515 3.860 2,008 -0.04(-1.03%)
Jan 13, 2025 3.740 4.000 3.650 3.900 15,023 -0.04(-1.02%)
Jan 10, 2025 3.700 4.128 3.700 3.940 89,306 -0.06(-1.50%)
Jan 08, 2025 3.830 4.000 3.720 4.000 14,232 +0.01(+0.25%)
Jan 07, 2025 4.060 4.250 3.700 3.990 110,988 -0.07(-1.73%)
Jan 06, 2025 4.180 4.310 4.000 4.060 25,945 -0.14(-3.33%)
Jan 03, 2025 4.320 4.320 4.180 4.200 8,574 +0.03(+0.72%)
Jan 02, 2025 4.310 4.400 4.170 4.170 38,450 -0.24(-5.44%)
Dec 31, 2024 4.410 0 +0.23(+5.50%)
Dec 30, 2024 4.300 4.315 4.010 4.180 62,429 -0.05(-1.18%)
Dec 27, 2024 4.040 4.705 4.040 4.230 124,224 +0.08(+1.93%)
Dec 26, 2024 3.830 4.190 3.830 4.150 13,764 +0.30(+7.79%)
Dec 24, 2024 4.180 4.180 3.850 3.850 2,336 -0.20(-4.94%)
Dec 23, 2024 4.190 4.190 3.830 4.050 30,301 -0.12(-2.88%)
Dec 20, 2024 4.240 4.480 4.010 4.170 4,425 +0.06(+1.46%)
Dec 19, 2024 4.250 4.400 3.990 4.110 18,599 +0.01(+0.24%)
Dec 18, 2024 4.250 4.500 4.100 4.100 26,640 +0.04(+0.99%)
Dec 17, 2024 4.120 4.250 4.000 4.060 11,631 +0.06(+1.50%)
Dec 16, 2024 4.000 4.110 3.910 4.000 18,407 +0.00(+0.00%)
Dec 13, 2024 4.220 4.520 3.900 4.000 166,448 -0.15(-3.61%)
Dec 12, 2024 4.340 4.340 4.150 4.150 8,388 -0.19(-4.38%)
Dec 11, 2024 4.200 4.505 4.160 4.340 118,399 +0.30(+7.43%)
Dec 10, 2024 4.100 4.160 3.900 4.040 19,664 -0.13(-3.12%)
Dec 09, 2024 4.330 4.550 4.050 4.170 74,805 -0.16(-3.70%)
Dec 06, 2024 4.370 4.573 3.915 4.330 57,126 -0.16(-3.56%)
Dec 05, 2024 4.610 4.800 4.470 4.490 43,137 -0.12(-2.60%)
Dec 04, 2024 4.370 4.905 4.360 4.610 32,375 +0.30(+6.96%)
Dec 03, 2024 4.720 4.760 4.310 4.310 27,486 -0.31(-6.71%)
Dec 02, 2024 4.492 5.000 4.492 4.620 126,499 +0.04(+0.87%)
Nov 29, 2024 4.580 4.700 4.580 4.580 12,941 +0.04(+0.88%)
Nov 27, 2024 4.550 4.560 4.290 4.540 29,524 +0.11(+2.48%)
Nov 26, 2024 4.310 4.600 4.300 4.430 52,055 +0.07(+1.61%)
Nov 25, 2024 4.640 4.900 4.330 4.360 40,847 -0.32(-6.84%)
Nov 22, 2024 4.890 4.890 4.680 4.680 25,016 -0.06(-1.27%)
Nov 21, 2024 5.050 5.050 4.700 4.740 39,450 -0.24(-4.82%)
Nov 20, 2024 4.550 5.100 4.550 4.980 72,349 +0.43(+9.45%)
Nov 19, 2024 4.580 4.700 4.275 4.550 143,418 -0.09(-1.94%)
Nov 18, 2024 4.360 4.800 4.200 4.640 142,268 +0.29(+6.67%)
Nov 15, 2024 4.030 4.400 4.000 4.350 142,644 +0.19(+4.57%)
Nov 14, 2024 4.320 4.400 4.050 4.160 149,245 -0.06(-1.42%)
Nov 13, 2024 4.380 4.420 4.140 4.220 149,627 -0.13(-2.99%)
Nov 12, 2024 4.100 4.350 4.000 4.350 222,374 +0.32(+7.94%)
Nov 11, 2024 4.250 4.588 4.010 4.030 182,900 -0.28(-6.50%)
Nov 08, 2024 4.450 4.580 4.210 4.310 155,027 -0.28(-6.10%)
Nov 07, 2024 4.310 4.670 4.060 4.590 151,937 +0.30(+6.99%)
Nov 06, 2024 4.300 4.440 3.832 4.290 295,843 +0.13(+3.12%)
Nov 05, 2024 3.535 4.160 3.535 4.160 121,489 +0.35(+9.19%)
Nov 04, 2024 3.990 3.990 3.520 3.810 119,800 -0.05(-1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.