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 )

2.630 -0.160 (-5.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 2.690 2.710 2.440 2.630 40,126 -0.16(-5.73%)
Feb 13, 2025 2.790 2.790 2.640 2.790 678 -0.05(-1.76%)
Feb 12, 2025 2.630 2.840 2.510 2.840 11,939 +0.25(+9.65%)
Feb 11, 2025 2.700 2.745 2.520 2.590 26,600 -0.23(-8.16%)
Feb 10, 2025 2.820 2.900 2.350 2.820 8,671 +0.09(+3.30%)
Feb 07, 2025 2.820 2.820 2.590 2.730 6,096 -0.23(-7.77%)
Feb 06, 2025 2.890 2.980 2.730 2.960 5,216 -0.02(-0.67%)
Feb 05, 2025 2.860 3.080 2.700 2.980 50,625 +0.01(+0.34%)
Feb 04, 2025 3.100 3.100 2.660 2.970 17,644 -0.13(-4.19%)
Feb 03, 2025 2.880 3.150 2.810 3.100 12,701 +0.09(+2.99%)
Jan 31, 2025 3.200 3.420 2.920 3.010 83,640 -0.08(-2.59%)
Jan 30, 2025 3.640 3.640 2.960 3.090 87,796 -0.50(-13.93%)
Jan 29, 2025 3.700 3.815 3.380 3.590 32,637 -0.01(-0.28%)
Jan 28, 2025 3.510 3.725 3.400 3.600 122,408 +0.05(+1.41%)
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 +0.07(+1.71%)
Dec 19, 2024 4.250 4.400 3.990 4.100 18,233 +0.00(+0.00%)
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%)
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.