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

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

18.33 -0.06 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 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 (%)
Jun 30, 2025 18.20 18.39 17.52 18.39 840,333 +0.15(+0.82%)
Jun 27, 2025 17.84 18.49 17.42 18.24 821,447 +0.75(+4.29%)
Jun 26, 2025 16.89 17.60 15.80 17.49 3,308,869 +0.37(+2.16%)
Jun 25, 2025 18.62 22.34 16.96 17.12 479,175 -1.62(-8.64%)
Jun 24, 2025 19.97 20.55 18.52 18.74 1,068,993 -1.06(-5.35%)
Jun 23, 2025 18.98 19.90 18.67 19.80 259,723 +0.33(+1.69%)
Jun 20, 2025 18.60 19.47 17.25 19.47 437,564 +1.37(+7.57%)
Jun 18, 2025 17.43 18.13 17.01 18.10 209,170 +0.65(+3.72%)
Jun 17, 2025 17.95 18.00 17.00 17.45 268,878 -0.32(-1.80%)
Jun 16, 2025 17.30 17.94 16.90 17.77 394,273 +0.48(+2.78%)
Jun 13, 2025 16.39 17.36 16.39 17.29 282,476 +0.44(+2.61%)
Jun 12, 2025 16.57 16.88 15.80 16.85 380,297 +0.36(+2.18%)
Jun 11, 2025 15.81 16.49 15.00 16.49 430,499 +0.74(+4.70%)
Jun 10, 2025 15.07 15.75 14.25 15.75 259,840 +0.75(+5.00%)
Jun 09, 2025 13.60 15.00 13.60 15.00 878,731 +1.50(+11.11%)
Jun 06, 2025 8.810 19.05 8.400 13.50 2,564,553 +4.60(+51.69%)
Jun 05, 2025 7.070 9.000 7.000 8.900 3,096,595 +1.94(+27.87%)
Jun 04, 2025 6.150 6.970 5.900 6.960 2,023,089 +0.94(+15.61%)
Jun 03, 2025 6.020 6.330 5.750 6.020 1,759,028 -0.27(-4.29%)
Jun 02, 2025 6.000 6.490 5.565 6.290 1,783,975 +0.09(+1.45%)
May 30, 2025 5.740 6.200 5.670 6.200 132,512 +0.23(+3.85%)
May 29, 2025 5.990 6.100 5.850 5.970 10,629 -0.02(-0.33%)
May 28, 2025 5.710 6.640 5.710 5.990 474,869 +0.29(+5.09%)
May 27, 2025 6.980 7.310 4.790 5.700 1,366,399 -0.85(-12.98%)
May 23, 2025 5.700 6.950 5.480 6.550 1,555,079 +0.47(+7.73%)
May 22, 2025 5.400 6.080 5.000 6.080 186,817 +0.68(+12.59%)
May 21, 2025 4.700 5.680 4.630 5.400 231,315 +0.69(+14.65%)
May 20, 2025 4.910 5.160 4.510 4.710 64,547 -0.14(-2.89%)
May 19, 2025 5.400 5.550 4.820 4.850 132,009 -0.69(-12.49%)
May 16, 2025 5.090 5.600 4.990 5.542 17,370 +0.19(+3.59%)
May 15, 2025 4.430 5.510 3.723 5.350 20,202 +0.39(+7.86%)
May 14, 2025 5.850 5.850 4.814 4.960 25,284 -0.62(-11.11%)
May 13, 2025 4.790 6.000 4.750 5.580 299,510 +0.83(+17.35%)
May 12, 2025 4.320 4.790 4.195 4.755 1,722,136 +0.36(+8.22%)
May 09, 2025 4.460 4.480 4.300 4.394 250,358 -0.26(-5.51%)
May 08, 2025 4.500 4.699 4.035 4.650 352,022 +0.21(+4.73%)
May 07, 2025 4.060 4.440 3.810 4.440 687,493 +0.34(+8.29%)
May 06, 2025 3.900 4.100 3.750 4.100 417,968 +0.34(+9.04%)
May 05, 2025 3.860 4.010 3.710 3.760 482,379 -0.31(-7.62%)
May 02, 2025 3.810 4.280 3.635 4.070 577,683 +0.22(+5.71%)
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.