-
5 DAY PERFORMANCE
+5.39% -
1 MONTH PERFORMANCE
+8.67%
Pheton Holdings Ltd Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.89 | $4.68 (-4.29%) | $4.89 | $4.68 | 18,886 | $66.69 M |
| 11/21/2024 | $5.05 | $4.74 (-6.14%) | $5.05 | $4.70 | 43,121 | $67.55 M |
| 11/20/2024 | $4.55 | $4.98 (9.45%) | $5.10 | $4.55 | 74,549 | $70.97 M |
| 11/19/2024 | $4.58 | $4.55 (-0.66%) | $4.70 | $4.28 | 143,418 | $64.84 M |
| 11/18/2024 | $4.36 | $4.64 (6.42%) | $4.80 | $4.20 | 142,482 | $66.12 M |
| 11/15/2024 | $4.03 | $4.35 (7.94%) | $4.40 | $4.00 | 142,844 | $61.99 M |
| 11/14/2024 | $4.32 | $4.16 (-3.7%) | $4.40 | $4.05 | 149,247 | $59.28 M |
| 11/13/2024 | $4.38 | $4.22 (-3.65%) | $4.42 | $4.14 | 149,627 | $60.14 M |
| 11/12/2024 | $4.10 | $4.35 (6.1%) | $4.35 | $4.00 | 222,400 | $61.99 M |
| 11/11/2024 | $4.25 | $4.03 (-5.18%) | $4.59 | $4.01 | 182,900 | $57.43 M |
| 11/08/2024 | $4.45 | $4.31 (-3.15%) | $4.58 | $4.21 | 155,027 | $61.42 M |
| 11/07/2024 | $4.31 | $4.59 (6.5%) | $4.67 | $4.06 | 151,937 | $65.41 M |
| 11/06/2024 | $4.30 | $4.29 (-0.23%) | $4.44 | $3.83 | 295,843 | $61.13 M |
| 11/05/2024 | $3.54 | $4.16 (17.51%) | $4.16 | $3.54 | 122,000 | $59.28 M |
| 11/04/2024 | $3.99 | $3.81 (-4.51%) | $3.99 | $3.52 | 120,300 | $54.29 M |
| 11/01/2024 | $3.94 | $3.86 (-2.03%) | $4.31 | $3.55 | 114,907 | $55.73 M |
| 10/31/2024 | $4.36 | $4.00 (-8.26%) | $4.36 | $3.72 | 207,900 | $57.00 M |
| 10/30/2024 | $4.30 | $4.22 (-1.86%) | $4.37 | $4.01 | 119,208 | $60.14 M |
| 10/29/2024 | $4.28 | $4.10 (-4.21%) | $4.57 | $4.01 | 133,200 | $58.42 M |
| 10/28/2024 | $4.68 | $4.61 (-1.5%) | $4.68 | $4.44 | 118,914 | $65.69 M |
| 10/25/2024 | $4.41 | $4.55 (3.17%) | $4.74 | $4.30 | 103,747 | $63.99 M |
| 10/24/2024 | $4.80 | $4.48 (-6.67%) | $4.83 | $4.30 | 128,417 | $63.84 M |
| 10/23/2024 | $4.74 | $4.50 (-5.06%) | $4.95 | $4.40 | 82,900 | $64.13 M |
| 10/22/2024 | $4.89 | $4.97 (1.64%) | $5.00 | $4.50 | 110,404 | $70.82 M |
| 10/21/2024 | $4.39 | $4.88 (11.16%) | $5.15 | $4.31 | 187,700 | $69.54 M |
| 10/18/2024 | $4.38 | $4.52 (3.2%) | $4.68 | $4.24 | 123,300 | $59.66 M |
| 10/17/2024 | $4.74 | $4.54 (-4.22%) | $4.98 | $4.11 | 491,500 | $64.70 M |
| 10/16/2024 | $5.27 | $4.99 (-5.31%) | $5.57 | $4.88 | 168,115 | $71.11 M |
| 10/15/2024 | $5.32 | $5.43 (2.07%) | $5.84 | $5.00 | 343,800 | $77.38 M |
| 10/14/2024 | $5.50 | $5.20 (-5.45%) | $5.50 | $5.07 | 127,600 | $74.10 M |
| 10/11/2024 | $4.95 | $5.38 (8.69%) | $5.60 | $4.84 | 184,100 | $76.67 M |
| 10/10/2024 | $4.98 | $5.03 (1%) | $5.12 | $4.82 | 140,900 | $72.08 M |
| 10/09/2024 | $5.04 | $4.80 (-4.76%) | $5.45 | $4.63 | 462,300 | $68.40 M |
| 10/08/2024 | $5.56 | $4.91 (-11.69%) | $5.60 | $4.81 | 169,534 | $69.97 M |
| 10/07/2024 | $5.65 | $5.70 (0.88%) | $6.00 | $5.50 | 115,888 | $81.23 M |
| 10/04/2024 | $6.00 | $5.79 (-3.5%) | $6.04 | $5.13 | 342,019 | $83.81 M |
| 10/03/2024 | $6.40 | $5.92 (-7.5%) | $6.45 | $5.80 | 178,031 | $84.36 M |
| 10/02/2024 | $5.73 | $6.44 (12.39%) | $6.45 | $5.40 | 373,867 | $91.77 M |
| 10/01/2024 | $5.86 | $5.40 (-7.85%) | $6.14 | $5.19 | 227,200 | $76.95 M |
| 09/30/2024 | $4.73 | $5.61 (18.6%) | $5.75 | $4.69 | 210,994 | $79.94 M |
| 09/27/2024 | $5.11 | $4.83 (-5.48%) | $5.11 | $4.70 | 29,009 | $68.83 M |
| 09/26/2024 | $5.87 | $4.99 (-14.99%) | $6.26 | $4.65 | 578,311 | $71.11 M |
| 09/25/2024 | $4.48 | $5.45 (21.65%) | $5.51 | $4.40 | 382,331 | $77.66 M |
| 09/24/2024 | $4.16 | $4.42 (6.25%) | $4.48 | $4.11 | 140,905 | $62.99 M |
| 09/23/2024 | $4.33 | $4.34 (0.23%) | $4.75 | $4.02 | 1.14 M | $61.85 M |
| 09/20/2024 | $4.24 | $4.22 (-0.47%) | $4.32 | $4.14 | 123,829 | $59.71 M |
| 09/19/2024 | $4.24 | $4.25 (0.24%) | $4.32 | $4.08 | 94,900 | $60.13 M |
| 09/18/2024 | $4.21 | $4.32 (2.61%) | $4.33 | $4.04 | 84,600 | $61.56 M |
| 09/17/2024 | $4.45 | $4.03 (-9.44%) | $4.50 | $4.01 | 88,187 | $57.43 M |
| 09/16/2024 | $4.05 | $4.49 (10.86%) | $4.56 | $3.94 | 321,700 | $63.98 M |
| 09/13/2024 | $3.94 | $4.10 (4.06%) | $4.40 | $3.80 | 174,731 | $58.42 M |
| 09/12/2024 | $3.32 | $3.88 (16.87%) | $3.96 | $3.32 | 264,675 | $52.35 M |
| 09/11/2024 | $3.63 | $3.35 (-7.71%) | $3.97 | $3.33 | 72,235 | $70.92 M |
| 09/10/2024 | $3.41 | $3.59 (5.28%) | $3.67 | $3.41 | 67,080 | $76.00 M |
| 09/09/2024 | $3.65 | $3.54 (-3.01%) | $3.99 | $3.36 | 167,900 | $74.94 M |
| 09/06/2024 | $4.20 | $3.90 (-7.14%) | $4.20 | $3.52 | 596,406 | $86.46 M |
| 09/05/2024 | $3.76 | $3.78 (0.53%) | $4.48 | $3.57 | 2.24 M | $83.80 M |
| 09/03/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $222 |