Pheton Holdings Ltd Class A Ordinary Shares (PTHL) Charts

$21.01

$0.6 (2.94%)
Last update: 04:00 PM EST
Day's range
$20.05
Day's range
$21.09

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