5 DAY PERFORMANCE
-4.38%
1 MONTH PERFORMANCE
-11.65%
3 MONTH PERFORMANCE
-41.11%
6 MONTH PERFORMANCE
-97.02%
YEAR-TO-DATE PERFORMANCE
-87.98%
1 YEAR PERFORMANCE
-86.75%
Pheton Holdings Ltd Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $0.52 | $0.52 (0%) | $0.52 | $0.52 | 3.49 K | |
| 12/15/2025 | $0.55 | $0.53 (-3.95%) | $0.55 | $0.52 | 72.38 K | $7.53 M |
| 12/12/2025 | $0.54 | $0.53 (-1.49%) | $0.55 | $0.53 | 26.14 K | $7.55 M |
| 12/11/2025 | $0.53 | $0.55 (3.8%) | $0.56 | $0.53 | 57.70 K | $7.90 M |
| 12/10/2025 | $0.59 | $0.55 (-6.28%) | $0.59 | $0.55 | 36.70 K | $7.85 M |
| 12/09/2025 | $0.55 | $0.57 (3.64%) | $0.59 | $0.55 | 31.72 K | $8.12 M |
| 12/08/2025 | $0.57 | $0.57 (0.18%) | $0.60 | $0.50 | 186.21 K | $8.07 M |
| 12/05/2025 | $0.62 | $0.57 (-7.85%) | $0.63 | $0.57 | 855.15 K | $8.11 M |
| 12/04/2025 | $0.56 | $0.58 (3.04%) | $0.61 | $0.56 | 28.51 K | $8.22 M |
| 12/03/2025 | $0.59 | $0.57 (-3.82%) | $0.63 | $0.57 | 77.00 K | $8.14 M |
| 12/02/2025 | $0.60 | $0.59 (-1.17%) | $0.60 | $0.59 | 29.90 K | $8.45 M |
| 12/01/2025 | $0.60 | $0.62 (3.33%) | $0.65 | $0.59 | 107.32 K | $8.84 M |
| 11/28/2025 | $0.60 | $0.61 (0.87%) | $0.62 | $0.60 | 19.30 K | $8.62 M |
| 11/26/2025 | $0.55 | $0.60 (8.86%) | $0.62 | $0.55 | 88.40 K | $8.55 M |
| 11/25/2025 | $0.55 | $0.57 (3.7%) | $0.58 | $0.55 | 10.03 K | $8.14 M |
| 11/24/2025 | $0.59 | $0.57 (-3.39%) | $0.59 | $0.55 | 33.30 K | $8.12 M |
| 11/21/2025 | $0.58 | $0.55 (-5.07%) | $0.63 | $0.54 | 39.60 K | $7.85 M |
| 11/20/2025 | $0.60 | $0.58 (-3.35%) | $0.66 | $0.58 | 210.76 K | $8.27 M |
| 11/19/2025 | $0.58 | $0.60 (3.29%) | $0.62 | $0.58 | 51.40 K | $8.60 M |
| 11/18/2025 | $0.60 | $0.60 (0%) | $0.61 | $0.58 | 79.80 K | $8.55 M |
| 11/17/2025 | $0.59 | $0.57 (-3.39%) | $0.60 | $0.56 | 34.94 K | $8.12 M |
| 11/14/2025 | $0.53 | $0.60 (13.94%) | $0.60 | $0.53 | 171.35 K | $8.55 M |
| 11/13/2025 | $0.61 | $0.61 (0.99%) | $0.63 | $0.59 | 158.20 K | $8.75 M |
| 11/12/2025 | $0.58 | $0.59 (1.32%) | $0.63 | $0.58 | 34.98 K | $8.41 M |
| 11/11/2025 | $0.60 | $0.60 (0.05%) | $0.63 | $0.58 | 111.21 K | $8.55 M |
| 11/10/2025 | $0.60 | $0.61 (2.94%) | $0.63 | $0.60 | 30.20 K | $8.74 M |
| 11/07/2025 | $0.60 | $0.60 (-0%) | $0.61 | $0.57 | 133.50 K | $8.55 M |
| 11/06/2025 | $0.54 | $0.61 (12.62%) | $0.65 | $0.52 | 117.60 K | $8.62 M |
| 11/05/2025 | $0.60 | $0.55 (-7.7%) | $0.60 | $0.47 | 678.04 K | $7.89 M |
| 11/04/2025 | $0.59 | $0.62 (4.54%) | $0.65 | $0.59 | 110.24 K | $8.84 M |
| 11/03/2025 | $0.61 | $0.61 (0.07%) | $0.65 | $0.61 | 83.69 K | $8.71 M |
| 10/31/2025 | $0.61 | $0.62 (1.17%) | $0.64 | $0.60 | 64.90 K | $8.76 M |
| 10/30/2025 | $0.65 | $0.63 (-3.58%) | $0.67 | $0.62 | 139.10 K | $8.93 M |
| 10/29/2025 | $0.61 | $0.64 (5.7%) | $0.66 | $0.58 | 120.20 K | $9.19 M |
| 10/28/2025 | $0.61 | $0.61 (0.16%) | $0.66 | $0.60 | 46.30 K | $8.72 M |
| 10/27/2025 | $0.61 | $0.62 (1.64%) | $0.62 | $0.60 | 68.95 K | $8.84 M |
| 10/24/2025 | $0.58 | $0.61 (5.17%) | $0.62 | $0.58 | 49.00 K | $8.69 M |
| 10/23/2025 | $0.60 | $0.62 (3.62%) | $0.65 | $0.60 | 30.26 K | $8.86 M |
| 10/22/2025 | $0.61 | $0.61 (-0.07%) | $0.65 | $0.60 | 105.14 K | $8.71 M |
| 10/21/2025 | $0.60 | $0.63 (5.05%) | $0.67 | $0.58 | 136.94 K | $8.98 M |
| 10/20/2025 | $0.61 | $0.63 (2.61%) | $0.65 | $0.59 | 60.01 K | $8.96 M |
| 10/17/2025 | $0.61 | $0.63 (3.61%) | $0.64 | $0.56 | 99.76 K | $9.01 M |
| 10/16/2025 | $0.65 | $0.61 (-7.21%) | $0.69 | $0.55 | 191.37 K | $8.62 M |
| 10/15/2025 | $0.70 | $0.69 (-2.04%) | $0.71 | $0.65 | 57.90 K | $9.77 M |
| 10/14/2025 | $0.65 | $0.68 (4.62%) | $0.69 | $0.65 | 87.60 K | $9.69 M |
| 10/13/2025 | $0.73 | $0.69 (-5.62%) | $0.74 | $0.66 | 84.91 K | $9.82 M |
| 10/10/2025 | $0.71 | $0.70 (-1.14%) | $0.74 | $0.70 | 96.80 K | $9.98 M |
| 10/09/2025 | $0.72 | $0.73 (0.97%) | $0.74 | $0.70 | 73.54 K | $10.40 M |
| 10/08/2025 | $0.72 | $0.70 (-2.27%) | $0.72 | $0.68 | 147.33 K | $9.98 M |
| 10/07/2025 | $0.74 | $0.74 (-0.14%) | $0.80 | $0.71 | 96.70 K | $10.53 M |
| 10/06/2025 | $0.76 | $0.74 (-2.26%) | $0.78 | $0.72 | 112.22 K | $10.52 M |
| 10/03/2025 | $0.76 | $0.79 (3.55%) | $0.80 | $0.75 | 207.90 K | $11.23 M |
| 10/02/2025 | $0.76 | $0.77 (1.64%) | $0.80 | $0.74 | 147.20 K | $11.01 M |
| 10/01/2025 | $0.75 | $0.78 (4.4%) | $0.80 | $0.75 | 93.83 K | $11.16 M |
| 09/30/2025 | $0.80 | $0.78 (-2.7%) | $0.83 | $0.76 | 120.55 K | $11.09 M |
| 09/29/2025 | $0.78 | $0.82 (4.88%) | $0.85 | $0.75 | 98.65 K | $11.67 M |
| 09/26/2025 | $0.75 | $0.79 (5.47%) | $0.81 | $0.75 | 60.37 K | $11.27 M |
| 09/25/2025 | $0.85 | $0.76 (-10.84%) | $0.85 | $0.71 | 290.03 K | $10.80 M |
| 09/24/2025 | $0.89 | $0.86 (-3.07%) | $0.89 | $0.85 | 50.60 K | $12.29 M |
| 09/23/2025 | $0.88 | $0.86 (-1.89%) | $0.90 | $0.85 | 56.51 K | $12.28 M |
| 09/22/2025 | $0.90 | $0.90 (0.47%) | $0.90 | $0.86 | 58.70 K | $12.83 M |
| 09/19/2025 | $0.88 | $0.86 (-2.2%) | $0.92 | $0.85 | 147.20 K | $12.26 M |
| 09/18/2025 | $0.89 | $0.91 (2.25%) | $0.91 | $0.84 | 289.15 K | $12.23 M |
| 09/17/2025 | $0.88 | $0.91 (3.34%) | $0.95 | $0.88 | 208.90 K | $12.23 M |
| 09/16/2025 | $0.93 | $0.90 (-3.23%) | $0.93 | $0.88 | 114.20 K | $12.10 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.
