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

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

1.020 -0.010 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 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 (%)
Sep 05, 2025 1.000 1.100 0.9809 1.020 553,720 -0.01(-0.97%)
Sep 04, 2025 1.000 1.141 0.9500 1.030 1,156,539 +0.08(+8.42%)
Sep 03, 2025 0.8000 1.180 0.7820 0.9500 2,828,906 +0.10(+11.76%)
Sep 02, 2025 0.7100 0.8500 0.7010 0.8500 1,241,072 +0.12(+16.44%)
Aug 29, 2025 0.7600 0.8000 0.7255 0.7300 442,738 -0.02(-2.73%)
Aug 28, 2025 0.7400 0.8082 0.7101 0.7505 776,151 +0.03(+4.24%)
Aug 27, 2025 0.6900 0.8500 0.6764 0.7200 1,997,096 +0.05(+7.64%)
Aug 26, 2025 0.5900 1.000 0.5600 0.6689 22,723,716 +0.10(+18.26%)
Aug 25, 2025 0.5801 0.6000 0.5656 0.5656 252,504 -0.03(-5.73%)
Aug 22, 2025 0.6400 0.7142 0.5800 0.6000 435,682 +0.00(+0.20%)
Aug 21, 2025 0.5120 0.5988 0.5120 0.5988 340,154 +0.05(+9.87%)
Aug 20, 2025 0.5277 0.5800 0.5277 0.5450 351,337 -0.03(-5.22%)
Aug 19, 2025 0.6200 0.6450 0.5500 0.5750 705,628 -0.07(-10.85%)
Aug 18, 2025 0.6200 0.6497 0.6200 0.6450 387,131 +0.01(+1.94%)
Aug 15, 2025 0.6300 0.6770 0.6200 0.6327 405,427 -0.03(-5.16%)
Aug 14, 2025 0.6700 0.6900 0.6300 0.6671 514,191 +0.02(+2.63%)
Aug 13, 2025 0.7000 0.7253 0.6500 0.6500 780,886 -0.06(-9.08%)
Aug 12, 2025 0.7500 0.7657 0.7000 0.7149 838,235 -0.06(-8.23%)
Aug 11, 2025 0.8500 0.8635 0.7551 0.7790 1,327,511 -0.07(-8.35%)
Aug 08, 2025 0.8800 0.9200 0.8500 0.8500 549,039 -0.04(-4.75%)
Aug 07, 2025 0.8500 0.9598 0.8500 0.8924 685,631 +0.00(+0.55%)
Aug 06, 2025 1.000 1.020 0.8500 0.8875 1,560,142 -0.11(-11.25%)
Aug 05, 2025 1.030 1.170 1.000 1.000 2,681,718 +0.00(+0.00%)
Aug 04, 2025 0.7100 1.320 0.7130 1.000 14,801,574 +0.19(+23.46%)
Aug 01, 2025 0.8600 0.9470 0.7406 0.8100 2,792,545 -0.08(-8.95%)
Jul 31, 2025 1.010 1.050 0.8701 0.8896 3,496,169 -0.21(-19.13%)
Jul 30, 2025 1.120 1.260 0.6000 1.100 17,606,516 -0.55(-33.33%)
Jul 29, 2025 31.25 31.63 1.480 1.650 10,624,845 -29.31(-94.67%)
Jul 28, 2025 29.01 32.00 28.96 30.96 2,195,266 +1.81(+6.21%)
Jul 25, 2025 30.10 30.79 27.21 29.15 2,392,521 +0.73(+2.57%)
Jul 24, 2025 24.10 28.68 23.60 28.42 2,951,797 +4.85(+20.58%)
Jul 23, 2025 22.43 23.92 22.43 23.57 1,911,702 +1.07(+4.76%)
Jul 22, 2025 22.64 22.78 22.46 22.50 1,128,969 -0.11(-0.49%)
Jul 21, 2025 22.68 22.78 21.91 22.61 1,594,929 +0.39(+1.76%)
Jul 18, 2025 22.14 22.33 21.24 22.22 1,893,533 +0.49(+2.25%)
Jul 17, 2025 20.89 21.96 19.80 21.73 8,459,503 +0.79(+3.77%)
Jul 16, 2025 20.62 22.88 20.59 20.94 696,660 +0.33(+1.60%)
Jul 15, 2025 21.68 28.77 20.35 20.61 6,229,220 -0.91(-4.23%)
Jul 14, 2025 21.02 21.60 21.00 21.52 1,476,322 +0.51(+2.43%)
Jul 11, 2025 20.50 21.09 20.05 21.01 764,789 +0.60(+2.94%)
Jul 10, 2025 19.80 20.44 19.56 20.41 817,747 +0.42(+2.10%)
Jul 09, 2025 19.35 20.05 18.60 19.99 2,137,563 +0.59(+3.04%)
Jul 08, 2025 19.58 19.70 18.90 19.40 945,076 -0.15(-0.77%)
Jul 07, 2025 19.10 19.70 18.80 19.55 996,454 +0.40(+2.09%)
Jul 03, 2025 18.59 19.16 18.06 19.15 377,097 +0.77(+4.19%)
Jul 02, 2025 18.29 18.29 17.63 18.38 656,684 +0.05(+0.27%)
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 Of Service.