5 DAY PERFORMANCE
-49.74%
1 MONTH PERFORMANCE
-94.81%
3 MONTH PERFORMANCE
-97.74%
6 MONTH PERFORMANCE
-99.02%
YEAR-TO-DATE PERFORMANCE
-99.33%
1 YEAR PERFORMANCE
-99.56%
Petros Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $0.06 | $0.07 (2.79%) | $0.09 | $0.06 | 256.23 M | $77.14 K |
| 05/20/2025 | $0.13 | $0.12 (-6.13%) | $0.14 | $0.12 | 46.45 M | $144.06 K |
| 05/19/2025 | $0.13 | $0.13 (-0.75%) | $0.14 | $0.12 | 7.51 M | $153.47 K |
| 05/16/2025 | $0.15 | $0.13 (-11.27%) | $0.15 | $0.13 | 9.00 M | $154.63 K |
| 05/15/2025 | $0.17 | $0.16 (-5.77%) | $0.20 | $0.14 | 98.79 M | $185.89 K |
| 05/14/2025 | $0.13 | $0.14 (7.69%) | $0.17 | $0.12 | 34.66 M | $162.65 K |
| 05/13/2025 | $0.12 | $0.13 (8.93%) | $0.14 | $0.12 | 7.25 M | $147.32 K |
| 05/12/2025 | $0.13 | $0.12 (-5.53%) | $0.13 | $0.11 | 6.38 M | $138.83 K |
| 05/09/2025 | $0.14 | $0.12 (-12.4%) | $0.21 | $0.10 | 56.94 M | $9.64 M |
| 05/08/2025 | $0.14 | $0.13 (-12.67%) | $0.15 | $0.12 | 6.81 M | $10.06 M |
| 05/07/2025 | $0.19 | $0.15 (-20.79%) | $0.19 | $0.14 | 8.67 M | $11.86 M |
| 05/06/2025 | $0.22 | $0.20 (-10.41%) | $0.23 | $0.18 | 9.50 M | $15.81 M |
| 05/05/2025 | $0.24 | $0.21 (-11.23%) | $0.24 | $0.20 | 6.92 M | $16.93 M |
| 05/02/2025 | $0.28 | $0.25 (-11.07%) | $0.30 | $0.24 | 18.65 M | $19.98 M |
| 05/01/2025 | $0.33 | $0.27 (-18.18%) | $0.33 | $0.23 | 19.14 M | $21.67 M |
| 04/30/2025 | $0.40 | $0.30 (-25.47%) | $0.42 | $0.26 | 25.17 M | $24.08 M |
| 04/29/2025 | $1.00 | $0.33 (-67.5%) | $1.00 | $0.31 | 18.89 M | $26.08 M |
| 04/28/2025 | $1.31 | $1.45 (10.69%) | $2.62 | $1.18 | 10.61 M | $116.38 M |
| 04/25/2025 | $1.24 | $1.35 (8.87%) | $1.36 | $1.24 | 104.63 K | $530.81 K |
| 04/24/2025 | $1.25 | $1.28 (2.4%) | $1.36 | $1.15 | 150.38 K | $503.29 K |
| 04/23/2025 | $1.30 | $1.24 (-4.62%) | $1.33 | $1.21 | 249.44 K | $486.57 K |
| 04/22/2025 | $1.13 | $1.35 (19.47%) | $1.38 | $1.05 | 544.50 K | $528.84 K |
| 04/21/2025 | $1.01 | $1.05 (3.96%) | $1.06 | $0.91 | 176.45 K | $412.85 K |
| 04/17/2025 | $1.01 | $1.03 (1.98%) | $1.08 | $1.00 | 57.63 K | $403.02 K |
| 04/16/2025 | $1.00 | $1.00 (0%) | $1.10 | $1.00 | 31.07 K | $394.17 K |
| 04/15/2025 | $1.00 | $1.15 (15%) | $1.15 | $1.00 | 83.57 K | $452.17 K |
| 04/14/2025 | $1.00 | $1.15 (15%) | $1.15 | $1.00 | 163.40 K | $452.17 K |
| 04/11/2025 | $1.15 | $1.19 (3.48%) | $1.21 | $1.06 | 179.77 K | $467.90 K |
| 04/10/2025 | $1.25 | $1.19 (-4.8%) | $1.27 | $1.14 | 160.08 K | $467.90 K |
| 04/09/2025 | $1.27 | $1.30 (2.36%) | $1.43 | $1.14 | 202.41 K | $509.18 K |
| 04/08/2025 | $1.47 | $1.37 (-6.8%) | $1.55 | $1.20 | 214.78 K | $539.66 K |
| 04/07/2025 | $1.55 | $1.57 (1.29%) | $1.65 | $1.39 | 197.43 K | $618.29 K |
| 04/04/2025 | $1.75 | $1.68 (-4%) | $1.77 | $1.60 | 93.35 K | $658.60 K |
| 04/03/2025 | $1.78 | $1.71 (-3.93%) | $1.79 | $1.60 | 173.29 K | $673.34 K |
| 04/02/2025 | $1.71 | $1.80 (5.26%) | $1.96 | $1.68 | 383.65 K | $707.75 K |
| 04/01/2025 | $1.55 | $2.10 (35.48%) | $2.74 | $1.48 | 2.73 M | $6.74 M |
| 03/31/2025 | $2.00 | $1.73 (-13.5%) | $2.00 | $1.64 | 498.74 K | $5.55 M |
| 03/28/2025 | $2.29 | $2.15 (-6.11%) | $2.41 | $2.15 | 778.45 K | $6.90 M |
| 03/27/2025 | $2.88 | $2.78 (-3.47%) | $3.12 | $2.57 | 2.42 M | $1.09 M |
| 03/26/2025 | $3.50 | $3.38 (-3.43%) | $5.75 | $3.08 | 63.51 M | $1.33 M |
| 03/25/2025 | $1.40 | $1.44 (2.86%) | $1.53 | $1.36 | 740.21 K | $568.16 K |
| 03/24/2025 | $1.77 | $1.78 (0.56%) | $1.82 | $1.62 | 195.84 K | $697.92 K |
| 03/21/2025 | $1.85 | $1.83 (-1.08%) | $1.87 | $1.72 | 135.56 K | $717.57 K |
| 03/20/2025 | $1.90 | $1.90 (0%) | $2.00 | $1.78 | 606.82 K | $747.06 K |
| 03/19/2025 | $1.56 | $1.80 (15.38%) | $1.82 | $1.53 | 347.97 K | $705.78 K |
| 03/18/2025 | $1.88 | $1.83 (-2.66%) | $1.91 | $1.70 | 233.86 K | $717.57 K |
| 03/17/2025 | $2.05 | $1.95 (-4.88%) | $2.12 | $1.89 | 378.23 K | $765.74 K |
| 03/14/2025 | $2.10 | $2.11 (0.48%) | $2.19 | $2.03 | 210.94 K | $829.63 K |
| 03/13/2025 | $2.23 | $2.12 (-4.93%) | $2.26 | $2.03 | 360.77 K | $834.55 K |
| 03/12/2025 | $2.49 | $2.30 (-7.63%) | $2.49 | $2.14 | 362.07 K | $903.36 K |
| 03/11/2025 | $2.42 | $2.56 (5.79%) | $2.86 | $2.33 | 1.32 M | $1.01 M |
| 03/10/2025 | $2.58 | $2.36 (-8.53%) | $2.62 | $2.30 | 457.31 K | $926.95 K |
| 03/07/2025 | $2.23 | $2.60 (16.59%) | $2.84 | $2.23 | 914.43 K | $1.02 M |
| 03/06/2025 | $2.13 | $2.35 (10.33%) | $2.38 | $2.13 | 269.54 K | $924.00 K |
| 03/05/2025 | $2.03 | $2.25 (10.84%) | $2.27 | $1.96 | 155.00 K | $884.68 K |
| 03/04/2025 | $2.34 | $2.13 (-8.97%) | $2.40 | $1.83 | 306.12 K | $835.53 K |
| 03/03/2025 | $2.45 | $2.50 (2.04%) | $2.58 | $2.28 | 339.58 K | $981.01 K |
| 02/28/2025 | $2.51 | $2.44 (-2.79%) | $2.60 | $2.38 | 152.35 K | $961.35 K |
| 02/27/2025 | $2.68 | $2.57 (-4.1%) | $3.16 | $2.48 | 436.99 K | $1.01 M |
| 02/26/2025 | $2.74 | $2.62 (-4.38%) | $2.75 | $2.38 | 497.86 K | $1.03 M |
| 02/25/2025 | $3.31 | $2.82 (-14.8%) | $3.43 | $2.63 | 945.55 K | $1.11 M |
| 02/24/2025 | $3.05 | $2.94 (-3.61%) | $3.18 | $2.85 | 214.36 K | $1.16 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.
