5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
-12.90%
3 MONTH PERFORMANCE
-31.43%
6 MONTH PERFORMANCE
-97.65%
YEAR-TO-DATE PERFORMANCE
+14.07%
1 YEAR PERFORMANCE
-87.82%
Pheton Holdings Ltd. - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.47 | $0.48 (1.91%) | $0.48 | $0.45 | 12.99 K | $7.19 M |
| 01/08/2026 | $0.44 | $0.47 (6.46%) | $0.48 | $0.44 | 26.34 K | $7.05 M |
| 01/07/2026 | $0.49 | $0.47 (-4.21%) | $0.49 | $0.44 | 78.00 K | $7.01 M |
| 01/06/2026 | $0.48 | $0.49 (1.33%) | $0.50 | $0.48 | 12.93 K | $7.30 M |
| 01/05/2026 | $0.43 | $0.48 (10.39%) | $0.50 | $0.43 | 41.00 K | $7.19 M |
| 01/02/2026 | $0.44 | $0.43 (-1.36%) | $0.44 | $0.42 | 21.70 K | $6.51 M |
| 12/31/2025 | $0.44 | $0.42 (-4.36%) | $0.45 | $0.42 | 68.32 K | $6.32 M |
| 12/30/2025 | $0.42 | $0.45 (6.93%) | $0.45 | $0.42 | 60.03 K | $6.74 M |
| 12/29/2025 | $0.45 | $0.43 (-4.19%) | $0.47 | $0.42 | 122.20 K | $6.42 M |
| 12/26/2025 | $0.46 | $0.45 (-2.1%) | $0.48 | $0.44 | 27.40 K | $6.70 M |
| 12/24/2025 | $0.44 | $0.47 (7.39%) | $0.47 | $0.44 | 17.44 K | $7.09 M |
| 12/23/2025 | $0.46 | $0.45 (-2.17%) | $0.46 | $0.44 | 67.90 K | $6.75 M |
| 12/22/2025 | $0.46 | $0.44 (-3.6%) | $0.49 | $0.43 | 133.00 K | $6.64 M |
| 12/19/2025 | $0.48 | $0.50 (2.65%) | $0.52 | $0.47 | 88.70 K | $7.45 M |
| 12/18/2025 | $0.50 | $0.51 (1.61%) | $0.52 | $0.50 | 39.30 K | $7.66 M |
| 12/17/2025 | $0.50 | $0.50 (0%) | $0.51 | $0.50 | 40.50 K | $7.50 M |
| 12/16/2025 | $0.52 | $0.50 (-4.23%) | $0.52 | $0.48 | 96.34 K | $7.51 M |
| 12/15/2025 | $0.55 | $0.53 (-3.95%) | $0.55 | $0.52 | 72.38 K | $7.93 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 |
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.
