5 DAY PERFORMANCE
+5.10%
1 MONTH PERFORMANCE
+21.52%
3 MONTH PERFORMANCE
+661.23%
6 MONTH PERFORMANCE
+444.30%
YEAR-TO-DATE PERFORMANCE
+376.42%
Pheton Holdings Ltd Class A Ordinary Shares Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/11/2025 | $20.50 | $21.01 (2.49%) | $21.09 | $20.05 | 764.79 K | $282.43 M |
07/10/2025 | $19.80 | $20.41 (3.08%) | $20.44 | $19.56 | 818.23 K | $274.37 M |
07/09/2025 | $19.35 | $19.99 (3.31%) | $20.05 | $18.60 | 2.14 M | $268.72 M |
07/08/2025 | $19.58 | $19.40 (-0.92%) | $19.70 | $18.90 | 945.08 K | $260.79 M |
07/07/2025 | $19.10 | $19.55 (2.36%) | $19.70 | $18.80 | 996.47 K | $262.81 M |
07/03/2025 | $18.59 | $19.15 (3.01%) | $19.16 | $18.06 | 377.10 K | $257.43 M |
07/02/2025 | $18.29 | $18.38 (0.49%) | $18.45 | $17.63 | 657.20 K | $247.08 M |
07/01/2025 | $18.25 | $18.33 (0.44%) | $18.75 | $18.00 | 999.00 K | $246.41 M |
06/30/2025 | $18.20 | $18.39 (1.04%) | $18.39 | $17.52 | 842.44 K | $247.21 M |
06/27/2025 | $17.84 | $18.24 (2.24%) | $18.49 | $17.42 | 821.45 K | $245.20 M |
06/26/2025 | $16.89 | $17.49 (3.55%) | $17.60 | $15.80 | 3.31 M | $235.11 M |
06/25/2025 | $18.62 | $17.12 (-8.06%) | $22.34 | $16.96 | 479.18 K | $230.14 M |
06/24/2025 | $19.97 | $18.74 (-6.16%) | $20.55 | $18.52 | 1.07 M | $251.92 M |
06/23/2025 | $18.98 | $19.80 (4.32%) | $19.90 | $18.67 | 259.72 K | $266.17 M |
06/20/2025 | $18.60 | $19.47 (4.68%) | $19.47 | $17.25 | 437.56 K | $261.73 M |
06/18/2025 | $17.43 | $18.10 (3.84%) | $18.13 | $17.01 | 209.17 K | $243.31 M |
06/17/2025 | $17.95 | $17.45 (-2.79%) | $18.00 | $17.00 | 268.90 K | $234.58 M |
06/16/2025 | $17.30 | $17.77 (2.72%) | $17.94 | $16.90 | 394.30 K | $238.88 M |
06/13/2025 | $16.39 | $17.29 (5.49%) | $17.36 | $16.39 | 282.48 K | $232.43 M |
06/12/2025 | $16.57 | $16.85 (1.69%) | $16.88 | $15.80 | 381.10 K | $226.51 M |
06/11/2025 | $15.81 | $16.49 (4.3%) | $16.49 | $15.00 | 430.70 K | $221.67 M |
06/10/2025 | $15.07 | $15.75 (4.51%) | $15.75 | $14.25 | 259.84 K | $211.72 M |
06/09/2025 | $13.60 | $15.00 (10.29%) | $15.00 | $13.60 | 879.25 K | $201.64 M |
06/06/2025 | $8.81 | $13.50 (53.23%) | $19.05 | $8.40 | 2.56 M | $181.48 M |
06/05/2025 | $7.07 | $8.90 (25.88%) | $9.00 | $7.00 | 3.10 M | $119.64 M |
06/04/2025 | $6.15 | $6.96 (13.17%) | $6.97 | $5.90 | 2.02 M | $93.56 M |
06/03/2025 | $6.02 | $6.02 (0%) | $6.33 | $5.75 | 1.76 M | $80.93 M |
06/02/2025 | $6.00 | $6.29 (4.83%) | $6.49 | $5.57 | 1.78 M | $84.55 M |
05/30/2025 | $5.74 | $6.20 (8.01%) | $6.20 | $5.67 | 132.51 K | $83.35 M |
05/29/2025 | $5.99 | $5.97 (-0.33%) | $6.10 | $5.85 | 10.63 K | $80.25 M |
05/28/2025 | $5.71 | $5.99 (4.9%) | $6.64 | $5.71 | 474.90 K | $80.52 M |
05/27/2025 | $6.98 | $5.70 (-18.34%) | $7.31 | $4.79 | 1.37 M | $76.62 M |
05/23/2025 | $5.70 | $6.55 (14.91%) | $6.95 | $5.48 | 1.56 M | $88.05 M |
05/22/2025 | $5.40 | $6.08 (12.59%) | $6.08 | $5.00 | 186.82 K | $81.73 M |
05/21/2025 | $4.70 | $5.40 (14.89%) | $5.68 | $4.63 | 231.32 K | $72.59 M |
05/20/2025 | $4.91 | $4.71 (-4.07%) | $5.16 | $4.51 | 64.55 K | $63.32 M |
05/19/2025 | $5.40 | $4.85 (-10.19%) | $5.55 | $4.82 | 132.01 K | $65.20 M |
05/16/2025 | $5.09 | $5.54 (8.84%) | $5.60 | $4.99 | 17.40 K | $74.47 M |
05/15/2025 | $4.43 | $5.35 (20.77%) | $5.51 | $3.72 | 20.20 K | $71.92 M |
05/14/2025 | $5.85 | $4.96 (-15.21%) | $5.85 | $4.81 | 25.30 K | $66.68 M |
05/13/2025 | $4.79 | $5.58 (16.49%) | $6.00 | $4.75 | 299.51 K | $75.01 M |
05/12/2025 | $4.32 | $4.76 (10.19%) | $4.79 | $4.20 | 1.72 M | $63.99 M |
05/09/2025 | $4.46 | $4.39 (-1.57%) | $4.48 | $4.30 | 250.40 K | $59.01 M |
05/08/2025 | $4.50 | $4.65 (3.33%) | $4.70 | $4.04 | 352.42 K | $62.51 M |
05/07/2025 | $4.06 | $4.44 (9.36%) | $4.44 | $3.81 | 687.50 K | $59.69 M |
05/06/2025 | $3.90 | $4.10 (5.13%) | $4.10 | $3.75 | 418.00 K | $55.12 M |
05/05/2025 | $3.86 | $3.76 (-2.59%) | $4.01 | $3.71 | 482.40 K | $50.54 M |
05/02/2025 | $3.81 | $4.07 (6.82%) | $4.28 | $3.64 | 577.70 K | $54.71 M |
05/01/2025 | $3.28 | $3.85 (17.38%) | $4.05 | $3.19 | 326.83 K | $51.75 M |
04/30/2025 | $3.13 | $3.12 (-0.32%) | $3.22 | $3.02 | 232.00 K | $41.94 M |
04/29/2025 | $3.25 | $3.12 (-4%) | $3.41 | $2.80 | 363.64 K | $41.94 M |
04/28/2025 | $2.74 | $2.95 (7.66%) | $3.09 | $2.51 | 154.60 K | $39.66 M |
04/25/2025 | $3.00 | $3.01 (0.33%) | $3.25 | $3.00 | 11.80 K | $40.46 M |
04/24/2025 | $2.92 | $2.94 (0.68%) | $3.30 | $2.84 | 36.00 K | $39.52 M |
04/23/2025 | $2.65 | $2.72 (2.64%) | $3.00 | $2.65 | 4.24 K | $36.56 M |
04/22/2025 | $2.72 | $2.83 (4.04%) | $3.22 | $2.68 | 23.50 K | $38.04 M |
04/21/2025 | $2.65 | $2.72 (2.64%) | $2.84 | $2.62 | 10.52 K | $36.56 M |
04/17/2025 | $2.97 | $2.80 (-5.72%) | $3.02 | $2.71 | 3.94 K | $37.64 M |
04/16/2025 | $3.10 | $2.88 (-7.1%) | $3.22 | $2.88 | 9.20 K | $38.72 M |
04/15/2025 | $2.73 | $3.09 (13.19%) | $3.45 | $2.73 | 77.81 K | $41.54 M |
04/14/2025 | $2.95 | $2.76 (-6.44%) | $3.06 | $2.64 | 52.04 K | $37.10 M |