5 DAY PERFORMANCE
+41.24%
1 MONTH PERFORMANCE
+132.99%
3 MONTH PERFORMANCE
+211.36%
6 MONTH PERFORMANCE
+46.37%
YEAR-TO-DATE PERFORMANCE
+55.33%
Pheton Holdings Ltd Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $5.70 | $6.55 (14.91%) | $6.95 | $5.48 | 1.55 M | $28.37 M |
| 05/22/2025 | $5.40 | $6.08 (12.59%) | $6.08 | $5.00 | 186.82 K | $26.34 M |
| 05/21/2025 | $4.70 | $5.40 (14.89%) | $5.68 | $4.63 | 231.32 K | $23.39 M |
| 05/20/2025 | $4.91 | $4.71 (-4.07%) | $5.16 | $4.51 | 64.55 K | $20.40 M |
| 05/19/2025 | $5.40 | $4.85 (-10.19%) | $5.55 | $4.82 | 132.01 K | $21.01 M |
| 05/16/2025 | $5.09 | $5.54 (8.84%) | $5.60 | $4.99 | 17.40 K | $24.00 M |
| 05/15/2025 | $4.43 | $5.35 (20.77%) | $5.51 | $3.72 | 20.20 K | $23.18 M |
| 05/14/2025 | $5.85 | $4.96 (-15.21%) | $5.85 | $4.81 | 25.30 K | $21.49 M |
| 05/13/2025 | $4.79 | $5.58 (16.49%) | $6.00 | $4.75 | 299.51 K | $79.52 M |
| 05/12/2025 | $4.32 | $4.76 (10.19%) | $4.79 | $4.20 | 1.72 M | $67.83 M |
| 05/09/2025 | $4.46 | $4.39 (-1.57%) | $4.48 | $4.30 | 250.40 K | $57.81 M |
| 05/08/2025 | $4.50 | $4.65 (3.33%) | $4.70 | $4.04 | 352.42 K | $66.26 M |
| 05/07/2025 | $4.06 | $4.44 (9.36%) | $4.44 | $3.81 | 687.50 K | $62.69 M |
| 05/06/2025 | $3.90 | $4.10 (5.13%) | $4.10 | $3.75 | 418.00 K | $57.89 M |
| 05/05/2025 | $3.86 | $3.76 (-2.59%) | $4.01 | $3.71 | 482.40 K | $53.09 M |
| 05/02/2025 | $3.81 | $4.07 (6.82%) | $4.28 | $3.64 | 577.70 K | $61.79 M |
| 05/01/2025 | $3.28 | $3.85 (17.38%) | $4.05 | $3.19 | 326.83 K | $58.45 M |
| 04/30/2025 | $3.13 | $3.12 (-0.32%) | $3.22 | $3.02 | 232.00 K | $44.46 M |
| 04/29/2025 | $3.25 | $3.12 (-4%) | $3.41 | $2.80 | 363.64 K | $44.46 M |
| 04/28/2025 | $2.74 | $2.95 (7.66%) | $3.09 | $2.51 | 154.60 K | $42.04 M |
| 04/25/2025 | $3.00 | $3.01 (0.33%) | $3.25 | $3.00 | 11.80 K | $42.89 M |
| 04/24/2025 | $2.92 | $2.94 (0.68%) | $3.30 | $2.84 | 36.00 K | $41.90 M |
| 04/23/2025 | $2.65 | $2.72 (2.64%) | $3.00 | $2.65 | 4.24 K | $38.76 M |
| 04/22/2025 | $2.72 | $2.83 (4.04%) | $3.22 | $2.68 | 23.50 K | $40.33 M |
| 04/21/2025 | $2.65 | $2.72 (2.64%) | $2.84 | $2.62 | 10.52 K | $38.76 M |
| 04/17/2025 | $2.97 | $2.80 (-5.72%) | $3.02 | $2.71 | 3.94 K | $42.16 M |
| 04/16/2025 | $3.10 | $2.88 (-7.1%) | $3.22 | $2.88 | 9.20 K | $41.04 M |
| 04/15/2025 | $2.73 | $3.09 (13.19%) | $3.45 | $2.73 | 77.81 K | $44.03 M |
| 04/14/2025 | $2.95 | $2.76 (-6.44%) | $3.06 | $2.64 | 52.04 K | $39.33 M |
| 04/11/2025 | $3.15 | $2.93 (-6.98%) | $3.32 | $2.83 | 36.50 K | $41.75 M |
| 04/10/2025 | $3.25 | $3.05 (-6.15%) | $3.54 | $3.05 | 41.10 K | $43.46 M |
| 04/09/2025 | $3.47 | $3.25 (-6.34%) | $3.50 | $3.08 | 10.41 K | $46.31 M |
| 04/08/2025 | $3.50 | $3.53 (0.86%) | $3.98 | $3.50 | 6.82 K | $50.30 M |
| 04/07/2025 | $3.22 | $3.63 (12.73%) | $3.63 | $3.22 | 4.00 K | $51.73 M |
| 04/04/2025 | $3.32 | $3.36 (1.2%) | $3.46 | $3.32 | 22.20 K | $44.32 M |
| 04/03/2025 | $3.99 | $3.40 (-14.79%) | $4.00 | $3.40 | 11.34 K | $48.45 M |
| 04/02/2025 | $3.47 | $3.90 (12.39%) | $4.20 | $3.42 | 25.00 K | $55.58 M |
| 04/01/2025 | $3.59 | $3.41 (-5.01%) | $3.59 | $3.31 | 12.10 K | $48.59 M |
| 03/31/2025 | $3.63 | $3.59 (-1.1%) | $3.79 | $3.57 | 4.30 K | $51.16 M |
| 03/28/2025 | $3.95 | $3.52 (-10.89%) | $4.31 | $3.52 | 55.80 K | $49.18 M |
| 03/27/2025 | $3.65 | $3.71 (1.64%) | $3.98 | $3.51 | 188.23 K | $51.27 M |
| 03/26/2025 | $3.79 | $3.65 (-3.69%) | $3.85 | $3.44 | 40.31 K | $52.01 M |
| 03/25/2025 | $3.89 | $3.84 (-1.29%) | $4.00 | $3.66 | 26.75 K | $54.72 M |
| 03/24/2025 | $4.46 | $3.91 (-12.33%) | $4.64 | $3.79 | 63.22 K | $55.72 M |
| 03/21/2025 | $4.02 | $4.24 (5.47%) | $4.30 | $3.56 | 33.45 K | $65.52 M |
| 03/20/2025 | $4.04 | $4.02 (-0.5%) | $4.85 | $3.99 | 109.80 K | $57.28 M |
| 03/19/2025 | $3.50 | $4.22 (20.57%) | $4.45 | $3.45 | 138.93 K | $30.76 M |
| 03/18/2025 | $3.73 | $3.47 (-6.97%) | $3.82 | $3.47 | 43.80 K | $25.29 M |
| 03/17/2025 | $4.14 | $3.67 (-11.35%) | $4.15 | $3.60 | 92.84 K | $28.14 M |
| 03/14/2025 | $3.53 | $4.18 (18.41%) | $4.29 | $3.50 | 64.80 K | $67.84 M |
| 03/13/2025 | $3.99 | $3.63 (-9.02%) | $4.31 | $3.37 | 156.53 K | $51.73 M |
| 03/12/2025 | $3.30 | $3.85 (16.67%) | $4.00 | $3.21 | 85.75 K | $54.86 M |
| 03/11/2025 | $3.19 | $3.30 (3.45%) | $3.77 | $2.75 | 231.10 K | $47.03 M |
| 03/10/2025 | $2.06 | $3.19 (54.85%) | $3.38 | $2.06 | 495.00 K | $45.46 M |
| 03/07/2025 | $2.10 | $2.30 (9.52%) | $2.50 | $2.05 | 7.79 K | $32.77 M |
| 03/06/2025 | $2.16 | $2.16 (0%) | $2.37 | $1.91 | 2.85 K | $24.58 M |
| 03/05/2025 | $1.97 | $2.17 (10.15%) | $2.17 | $1.82 | 13.64 K | $30.92 M |
| 03/04/2025 | $2.00 | $1.97 (-1.5%) | $2.03 | $1.87 | 2.23 K | $28.07 M |
| 03/03/2025 | $2.17 | $1.90 (-12.44%) | $2.18 | $1.90 | 5.60 K | $27.08 M |
| 02/28/2025 | $2.13 | $1.97 (-7.51%) | $2.19 | $1.88 | 3.32 K | $28.43 M |
| 02/27/2025 | $2.08 | $2.05 (-1.44%) | $2.39 | $2.02 | 14.95 K | $29.58 M |
| 02/26/2025 | $2.15 | $2.01 (-6.51%) | $2.25 | $1.93 | 19.61 K | $28.64 M |
| 02/25/2025 | $2.11 | $1.90 (-9.95%) | $2.43 | $1.80 | 89.20 K | $27.08 M |
| 02/24/2025 | $2.98 | $2.20 (-26.17%) | $5.00 | $1.32 | 1.09 M | $31.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
