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 )

3.850 +0.550 (+16.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 12, 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 (%)
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%)
Mar 03, 2025 2.170 2.180 1.900 1.900 5,559 -0.07(-3.78%)
Feb 28, 2025 2.125 2.190 1.880 1.975 3,317 -0.08(-3.67%)
Feb 27, 2025 2.075 2.390 2.020 2.050 14,908 +0.04(+1.99%)
Feb 26, 2025 2.150 2.248 1.931 2.010 19,571 +0.11(+5.79%)
Feb 25, 2025 2.110 2.429 1.800 1.900 88,406 -0.30(-13.64%)
Feb 24, 2025 2.980 5.000 1.320 2.200 1,090,472 -0.80(-26.67%)
Feb 21, 2025 3.300 3.300 2.804 3.000 3,378 +0.04(+1.35%)
Feb 20, 2025 1.960 2.970 1.960 2.960 56,182 -0.14(-4.52%)
Feb 19, 2025 2.730 3.100 2.650 3.100 30,855 +0.44(+16.54%)
Feb 18, 2025 2.600 2.803 2.600 2.660 6,058 +0.03(+1.14%)
Feb 14, 2025 2.690 2.710 2.440 2.630 40,126 -0.16(-5.73%)
Feb 13, 2025 2.790 2.790 2.640 2.790 678 -0.05(-1.76%)
Feb 12, 2025 2.630 2.840 2.510 2.840 11,939 +0.25(+9.65%)
Feb 11, 2025 2.700 2.745 2.520 2.590 26,600 -0.23(-8.16%)
Feb 10, 2025 2.820 2.900 2.350 2.820 8,671 +0.09(+3.30%)
Feb 07, 2025 2.820 2.820 2.590 2.730 6,096 -0.23(-7.77%)
Feb 06, 2025 2.890 2.980 2.730 2.960 5,216 -0.02(-0.67%)
Feb 05, 2025 2.860 3.080 2.700 2.980 50,625 +0.01(+0.34%)
Feb 04, 2025 3.100 3.100 2.660 2.970 17,644 -0.13(-4.19%)
Feb 03, 2025 2.880 3.150 2.810 3.100 12,701 +0.09(+2.99%)
Jan 31, 2025 3.200 3.420 2.920 3.010 83,640 -0.08(-2.59%)
Jan 30, 2025 3.640 3.640 2.960 3.090 87,796 -0.50(-13.93%)
Jan 29, 2025 3.700 3.815 3.380 3.590 32,637 -0.01(-0.28%)
Jan 28, 2025 3.510 3.725 3.400 3.600 122,408 +0.05(+1.41%)
Jan 27, 2025 3.590 3.680 3.350 3.550 53,158 -0.04(-1.11%)
Jan 24, 2025 3.640 3.640 3.400 3.590 12,219 -0.01(-0.28%)
Jan 23, 2025 3.560 3.600 3.350 3.600 24,527 -0.04(-1.10%)
Jan 22, 2025 3.700 3.710 3.400 3.640 16,664 +0.00(+0.00%)
Jan 21, 2025 4.000 4.000 3.510 3.640 49,848 -0.20(-5.21%)
Jan 17, 2025 3.680 3.840 3.660 3.840 12,753 -0.01(-0.26%)
Jan 16, 2025 3.580 4.200 3.580 3.850 159,497 +0.15(+4.05%)
Jan 15, 2025 3.760 3.995 3.500 3.700 34,286 -0.16(-4.15%)
Jan 14, 2025 3.860 3.860 3.515 3.860 2,008 -0.04(-1.03%)
Jan 13, 2025 3.740 4.000 3.650 3.900 15,023 -0.04(-1.02%)
Jan 10, 2025 3.700 4.128 3.700 3.940 89,306 -0.06(-1.50%)
Jan 08, 2025 3.830 4.000 3.720 4.000 14,232 +0.01(+0.25%)
Jan 07, 2025 4.060 4.250 3.700 3.990 110,988 -0.07(-1.73%)
Jan 06, 2025 4.180 4.310 4.000 4.060 25,945 -0.14(-3.33%)
Jan 03, 2025 4.320 4.320 4.180 4.200 8,574 +0.03(+0.72%)
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 and Conditions.