Pheton Holdings Ltd (PTHL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -12.7358490566 | 4.24 | 4.4 | 3.7 | 39935 | 4.01354844 | CS |
| 4 | -0.4 | -9.75609756098 | 4.1 | 4.705 | 3.7 | 41056 | 4.09496066 | CS |
| 12 | -0.66 | -15.1376146789 | 4.36 | 5.15 | 3.51 | 85975 | 4.3332636 | CS |
| 26 | -0.06 | -1.59574468085 | 3.76 | 6.45 | 3.32 | 160976 | 4.5396764 | CS |
| 52 | -0.06 | -1.59574468085 | 3.76 | 6.45 | 3.32 | 160976 | 4.5396764 | CS |
| 156 | -0.06 | -1.59574468085 | 3.76 | 6.45 | 3.32 | 160976 | 4.5396764 | CS |
| 260 | -0.06 | -1.59574468085 | 3.76 | 6.45 | 3.32 | 160976 | 4.5396764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 3.94 | -0.06 | -1.50 | 3.92 | 4.24 | 3.7 | 89279 |
| 1736379300 | 4 | 0.01 | 0.25 | 3.83 | 4 | 3.72 | 14232 |
| 1736292900 | 3.99 | -0.07 | -1.73 | 4.28 | 4.28 | 3.7 | 110988 |
| 1736206500 | 4.0601 | -0.14 | -3.33 | 4.18 | 4.34 | 4 | 25945 |
| 1735947300 | 4.2 | 0.03 | 0.72 | 4.24 | 4.32 | 4.18 | 8574 |
| 1735860900 | 4.17 | -0.24 | -5.44 | 4.58 | 4.58 | 4.17 | 38450 |
| 1735688100 | 4.41 | 0.23 | 5.50 | 4.25 | 4.4381 | 4.25 | 20472 |
| 1735601700 | 4.18 | -0.05 | -1.18 | 4.25 | 4.315 | 4.01 | 62429 |
| 1735342500 | 4.23 | 0.08 | 1.93 | 4.04 | 4.705 | 4.04 | 124224 |
| 1735256100 | 4.15 | 0.31 | 8.07 | 3.93 | 4.19 | 3.83 | 13764 |
| 1735077840 | 3.84 | -0.21 | -5.19 | 4 | 4.18 | 3.84 | 2336 |
| 1734996900 | 4.05 | -0.12 | -2.88 | 4.14 | 4.19 | 3.83 | 30301 |
| 1734737700 | 4.17 | 0.06 | 1.46 | 4.24 | 4.48 | 4.01 | 4425 |
| 1734651300 | 4.11 | 0.01 | 0.24 | 4.25 | 4.4 | 3.99 | 18639 |
| 1734564900 | 4.1 | 0.04 | 0.99 | 4.25 | 4.5 | 4.1 | 26690 |
| 1734478500 | 4.0599999 | 0.06 | 1.50 | 3.96 | 4.25 | 3.96 | 11631 |
| 1734392100 | 4 | 0 | 0.00 | 4.0599999 | 4.2 | 3.91 | 18407 |
| 1734132900 | 4 | -0.15 | -3.61 | 4.1 | 4.5199999 | 3.9 | 166448 |
| 1734046500 | 4.15 | -0.19 | -4.38 | 4.4 | 4.4 | 4.15 | 8388 |
| 1733960100 | 4.34 | 0.3 | 7.43 | 4.33 | 4.505 | 4.16 | 118296 |
| 1733873700 | 4.04 | -0.13 | -3.12 | 4.29 | 4.29 | 3.9 | 19664 |
| 1733787300 | 4.17 | -0.16 | -3.70 | 4.26 | 4.55 | 4.05 | 74805 |
| 1733528100 | 4.33 | -0.16 | -3.56 | 4.37 | 4.5734 | 3.915 | 57126 |
| 1733441700 | 4.49 | -0.12 | -2.60 | 4.76 | 4.8 | 4.47 | 43137 |
| 1733355300 | 4.61 | 0.3 | 6.96 | 4.54 | 4.905 | 4.36 | 32375 |
| 1733268900 | 4.3099999 | -0.31 | -6.71 | 4.69 | 4.78 | 4.3099999 | 27486 |
| 1733182500 | 4.62 | -0.04 | -0.86 | 4.4925 | 5 | 4.4925 | 126499 |
| 1732917840 | 4.66 | 0.12 | 2.64 | 4.58 | 4.7 | 4.34 | 12941 |
| 1732750500 | 4.54 | 0.11 | 2.48 | 4.48 | 4.5599999 | 4.29 | 29524 |
| 1732664100 | 4.43 | 0.07 | 1.61 | 4.46 | 4.6 | 4.3 | 52055 |
| 1732577700 | 4.36 | -0.32 | -6.84 | 4.8 | 4.9 | 4.33 | 40847 |
| 1732318500 | 4.68 | -0.06 | -1.27 | 4.89 | 4.89 | 4.68 | 23816 |
| 1732232100 | 4.74 | -0.24 | -4.82 | 5.05 | 5.05 | 4.7 | 40950 |
| 1732145700 | 4.98 | 0.43 | 9.45 | 4.55 | 5.1 | 4.55 | 72349 |
| 1732059300 | 4.55 | -0.09 | -1.94 | 4.69 | 4.6999 | 4.275 | 143418 |
| 1731972900 | 4.64 | 0.29 | 6.67 | 4.1 | 4.8 | 4.1 | 142268 |
| 1731713700 | 4.35 | 0.19 | 4.57 | 4.22 | 4.4 | 4 | 142644 |
| 1731627300 | 4.16 | -0.06 | -1.42 | 4.26 | 4.4 | 4.05 | 149245 |
| 1731540900 | 4.22 | -0.13 | -2.99 | 4.33 | 4.42 | 4.14 | 149627 |
| 1731454500 | 4.35 | 0.32 | 7.94 | 4.05 | 4.35 | 4 | 221326 |
| 1731368100 | 4.03 | -0.28 | -6.50 | 4.25 | 4.5878 | 4.01 | 182900 |
| 1731108900 | 4.3099999 | -0.28 | -6.10 | 4.41 | 4.58 | 4.21 | 155027 |
| 1731022500 | 4.59 | 0.3 | 6.99 | 4.29 | 4.67 | 4.0599999 | 151937 |
| 1730936100 | 4.29 | 0.13 | 3.13 | 4.03 | 4.44 | 3.8315 | 288560 |
| 1730849700 | 4.16 | 0.35 | 9.19 | 3.7 | 4.16 | 3.51 | 121489 |
| 1730763300 | 3.81 | -0.05 | -1.30 | 3.84 | 3.9901 | 3.5201 | 119800 |
| 1730500500 | 3.86 | -0.14 | -3.50 | 3.94 | 4.3099999 | 3.55 | 114907 |
| 1730414100 | 4 | -0.22 | -5.21 | 4.28 | 4.37 | 3.72 | 207856 |
| 1730327700 | 4.22 | 0.12 | 2.93 | 4.19 | 4.37 | 4.005 | 119208 |
| 1730241300 | 4.1 | -0.51 | -11.06 | 4.44 | 4.57 | 4.01 | 133162 |
| 1730154900 | 4.61 | 0.06 | 1.32 | 4.41 | 4.68 | 4.41 | 118914 |
| 1729895700 | 4.55 | 0.07 | 1.56 | 4.41 | 4.74 | 4.3 | 103597 |
| 1729809300 | 4.48 | -0.02 | -0.44 | 4.51 | 4.83 | 4.3 | 128417 |
| 1729722900 | 4.5 | -0.47 | -9.46 | 4.74 | 4.95 | 4.4 | 82887 |
| 1729636500 | 4.97 | 0.09 | 1.84 | 4.94 | 5 | 4.5 | 110400 |
| 1729550100 | 4.88 | 0.36 | 7.96 | 4.45 | 5.15 | 4.3077 | 187674 |
| 1729290900 | 4.5199999 | -0.02 | -0.44 | 4.36 | 4.68 | 4.2417999 | 123284 |
| 1729204500 | 4.54 | -0.45 | -9.02 | 4.74 | 4.98 | 4.112 | 491488 |
| 1729118100 | 4.99 | -0.44 | -8.10 | 5.2699999 | 5.57 | 4.8801 | 168115 |
| 1729031700 | 5.43 | 0.23 | 4.42 | 5.3099999 | 5.84 | 5 | 343755 |
| 1728945300 | 5.2 | -0.18 | -3.35 | 5.5 | 5.5 | 5.0659 | 127557 |
| 1728686100 | 5.38 | 0.35 | 6.96 | 4.98 | 5.6 | 4.84 | 184082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
