Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pheton Holdings Ltd - Class A Ordinary Shares (NQ:PTHL)

3.760 -0.310 (-7.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 02, 2025 3.810 4.280 3.635 4.070 577,683 +0.22(+5.71%)
May 01, 2025 3.280 4.050 3.190 3.850 326,826 +0.73(+23.40%)
Apr 30, 2025 3.130 3.220 3.020 3.120 231,975 +0.00(+0.00%)
Apr 29, 2025 3.250 3.410 2.800 3.120 363,637 +0.17(+5.76%)
Apr 28, 2025 2.740 3.090 2.510 2.950 154,592 -0.06(-1.99%)
Apr 25, 2025 3.000 3.251 3.000 3.010 11,771 +0.07(+2.38%)
Apr 24, 2025 2.920 3.300 2.840 2.940 35,977 +0.22(+8.09%)
Apr 23, 2025 2.650 3.001 2.650 2.720 4,244 -0.11(-3.89%)
Apr 22, 2025 2.720 3.220 2.680 2.830 23,485 +0.11(+4.04%)
Apr 21, 2025 2.650 2.835 2.620 2.720 10,520 -0.08(-2.86%)
Apr 17, 2025 2.970 3.020 2.710 2.800 3,936 -0.08(-2.78%)
Apr 16, 2025 3.100 3.215 2.880 2.880 9,194 -0.21(-6.80%)
Apr 15, 2025 2.730 3.450 2.730 3.090 77,811 +0.33(+11.96%)
Apr 14, 2025 2.950 3.060 2.640 2.760 52,038 -0.17(-5.80%)
Apr 11, 2025 3.140 3.320 2.830 2.930 36,476 -0.12(-3.93%)
Apr 10, 2025 3.250 3.540 3.050 3.050 41,057 -0.20(-6.15%)
Apr 09, 2025 3.460 3.495 3.080 3.250 10,406 -0.28(-7.93%)
Apr 08, 2025 3.495 3.980 3.495 3.530 6,821 -0.10(-2.75%)
Apr 07, 2025 3.220 3.630 3.220 3.630 3,991 +0.27(+8.04%)
Apr 04, 2025 3.320 3.460 3.320 3.360 22,204 -0.04(-1.18%)
Apr 03, 2025 3.990 4.003 3.400 3.400 11,342 -0.50(-12.82%)
Apr 02, 2025 3.470 4.200 3.420 3.900 24,973 +0.49(+14.37%)
Apr 01, 2025 3.590 3.590 3.310 3.410 12,092 -0.18(-5.01%)
Mar 31, 2025 3.630 3.790 3.570 3.590 4,273 +0.07(+1.99%)
Mar 28, 2025 3.950 4.310 3.520 3.520 55,790 -0.19(-5.12%)
Mar 27, 2025 3.650 3.980 3.512 3.710 188,226 +0.06(+1.64%)
Mar 26, 2025 3.790 3.850 3.438 3.650 40,306 -0.19(-4.95%)
Mar 25, 2025 3.890 4.000 3.660 3.840 26,748 -0.07(-1.79%)
Mar 24, 2025 4.460 4.645 3.790 3.910 63,138 -0.33(-7.78%)
Mar 21, 2025 4.020 4.300 3.560 4.240 33,445 +0.22(+5.47%)
Mar 20, 2025 4.040 4.850 3.990 4.020 109,799 -0.20(-4.74%)
Mar 19, 2025 3.500 4.450 3.450 4.220 138,922 +0.75(+21.61%)
Mar 18, 2025 3.730 3.820 3.470 3.470 43,795 -0.20(-5.45%)
Mar 17, 2025 4.140 4.150 3.600 3.670 92,656 -0.51(-12.20%)
Mar 14, 2025 3.530 4.290 3.500 4.180 64,782 +0.55(+15.15%)
Mar 13, 2025 3.990 4.310 3.370 3.630 156,533 -0.22(-5.71%)
Mar 12, 2025 3.300 4.000 3.210 3.850 85,730 +0.55(+16.67%)
Mar 11, 2025 3.190 3.770 2.750 3.300 231,075 +0.11(+3.61%)
Mar 10, 2025 2.060 3.380 2.060 3.185 493,805 +0.89(+38.48%)
Mar 07, 2025 2.100 2.505 2.050 2.300 7,646 +0.14(+6.48%)
Mar 06, 2025 2.160 2.370 1.910 2.160 2,847 -0.01(-0.41%)
Mar 05, 2025 1.970 2.170 1.820 2.169 13,635 +0.20(+10.09%)
Mar 04, 2025 2.000 2.030 1.870 1.970 2,167 +0.07(+3.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.