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 | -0.5 | -18.8679245283 | 2.65 | 5 | 1.32 | 237406 | 2.26381304 | CS |
| 4 | -1.45 | -40.2777777778 | 3.6 | 5 | 1.32 | 89145 | 2.5253515 | CS |
| 12 | -2.54 | -54.157782516 | 4.69 | 5 | 1.32 | 59512 | 3.2519037 | CS |
| 26 | -1.61 | -42.8191489362 | 3.76 | 6.45 | 1.32 | 139318 | 4.30989361 | CS |
| 52 | -1.61 | -42.8191489362 | 3.76 | 6.45 | 1.32 | 139318 | 4.30989361 | CS |
| 156 | -1.61 | -42.8191489362 | 3.76 | 6.45 | 1.32 | 139318 | 4.30989361 | CS |
| 260 | -1.61 | -42.8191489362 | 3.76 | 6.45 | 1.32 | 139318 | 4.30989361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 2.2 | -0.8 | -26.67 | 2.98 | 5 | 1.32 | 1091010 |
| 1740180900 | 3 | 0.04 | 1.35 | 3.3 | 3.3 | 2.8045 | 3378 |
| 1740094500 | 2.96 | -0.14 | -4.52 | 1.96 | 2.97 | 1.96 | 56182 |
| 1740008100 | 3.1 | 0.44 | 16.54 | 2.73 | 3.1 | 2.65 | 30855 |
| 1739921700 | 2.66 | 0.03 | 1.14 | 2.62 | 2.8026 | 2.6101 | 5603 |
| 1739576100 | 2.63 | -0.16 | -5.73 | 2.82 | 2.82 | 2.44 | 40126 |
| 1739489700 | 2.79 | -0.05 | -1.76 | 2.8 | 2.8 | 2.64 | 678 |
| 1739403300 | 2.84 | 0.25 | 9.65 | 2.8 | 2.84 | 2.5099999 | 11938 |
| 1739316900 | 2.59 | -0.23 | -8.16 | 2.7 | 2.84 | 2.52 | 26600 |
| 1739230500 | 2.82 | 0.09 | 3.30 | 2.82 | 2.9 | 2.35 | 8671 |
| 1738971300 | 2.73 | -0.23 | -7.77 | 2.8 | 2.82 | 2.59 | 6092 |
| 1738884900 | 2.96 | -0.02 | -0.67 | 2.89 | 2.98 | 2.73 | 5216 |
| 1738798500 | 2.98 | 0.01 | 0.34 | 2.86 | 3.08 | 2.7 | 50625 |
| 1738712100 | 2.97 | -0.13 | -4.19 | 3.1 | 3.1 | 2.66 | 17644 |
| 1738625700 | 3.1 | 0.09 | 2.99 | 3.15 | 3.15 | 2.82 | 11584 |
| 1738366500 | 3.0099999 | -0.08 | -2.59 | 3.1 | 3.42 | 2.9201 | 83640 |
| 1738280100 | 3.09 | -0.5 | -13.93 | 3.62 | 3.79 | 2.96 | 87796 |
| 1738193700 | 3.59 | -0.01 | -0.28 | 3.53 | 3.815 | 3.38 | 32637 |
| 1738107300 | 3.6 | 0.05 | 1.41 | 3.6 | 3.7251 | 3.4 | 122393 |
| 1738020900 | 3.55 | -0.04 | -1.11 | 3.48 | 3.68 | 3.35 | 53158 |
| 1737761700 | 3.59 | 0.04 | 1.13 | 3.7 | 3.7 | 3.4 | 12219 |
| 1737675300 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1737588900 | 3.55 | -0.09 | -2.47 | 3.7 | 3.71 | 3.4 | 12573 |
| 1737502500 | 3.64 | -0.2 | -5.21 | 3.64 | 4 | 3.51 | 49848 |
| 1737156900 | 3.84 | -0.01 | -0.26 | 3.73 | 3.84 | 3.66 | 12753 |
| 1737070500 | 3.85 | 0.15 | 4.05 | 3.58 | 4.2 | 3.58 | 159497 |
| 1736984100 | 3.7 | -0.16 | -4.15 | 3.76 | 3.995 | 3.5 | 34286 |
| 1736897700 | 3.86 | -0.04 | -1.03 | 3.98 | 3.98 | 3.515 | 2008 |
| 1736811300 | 3.9 | -0.04 | -1.02 | 3.74 | 4 | 3.65 | 15023 |
| 1736552100 | 3.94 | -0.06 | -1.50 | 4.24 | 4.24 | 3.7 | 89259 |
| 1736379300 | 4 | 0.01 | 0.25 | 3.99 | 4 | 3.72 | 14078 |
| 1736292900 | 3.99 | -0.07 | -1.73 | 4.0599999 | 4.25 | 3.7 | 110838 |
| 1736206500 | 4.0601 | -0.14 | -3.33 | 4.34 | 4.34 | 4 | 25843 |
| 1735947300 | 4.2 | 0.03 | 0.72 | 4.29 | 4.32 | 4.18 | 8563 |
| 1735860900 | 4.17 | -0.24 | -5.44 | 4.2 | 4.4 | 4.17 | 38442 |
| 1735688100 | 4.41 | 0.23 | 5.50 | 4.25 | 4.4381 | 4.25 | 20472 |
| 1735601700 | 4.18 | -0.05 | -1.18 | 4.2 | 4.315 | 4.01 | 62405 |
| 1735342500 | 4.23 | 0.08 | 1.93 | 4.075 | 4.705 | 4.075 | 123924 |
| 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 | 4.19 | 4.19 | 3.83 | 30300 |
| 1734737700 | 4.17 | 0.06 | 1.46 | 4.24 | 4.48 | 4.01 | 4380 |
| 1734651300 | 4.11 | 0.01 | 0.24 | 4.39 | 4.4 | 3.99 | 18361 |
| 1734564900 | 4.1 | 0.04 | 0.99 | 4.25 | 4.5 | 4.1 | 26581 |
| 1734478500 | 4.0599999 | 0.06 | 1.50 | 3.96 | 4.25 | 3.96 | 11541 |
| 1734392100 | 4 | 0 | 0.00 | 4 | 4.11 | 3.91 | 18176 |
| 1734132900 | 4 | -0.15 | -3.61 | 4.15 | 4.5199999 | 3.9 | 166143 |
| 1734046500 | 4.15 | -0.19 | -4.38 | 4.34 | 4.34 | 4.15 | 8367 |
| 1733960100 | 4.34 | 0.3 | 7.43 | 4.2 | 4.505 | 4.16 | 118253 |
| 1733873700 | 4.04 | -0.13 | -3.12 | 4.1 | 4.1595 | 3.9 | 19581 |
| 1733787300 | 4.17 | -0.16 | -3.70 | 4.36 | 4.55 | 4.05 | 74183 |
| 1733528100 | 4.33 | -0.16 | -3.56 | 4.37 | 4.5734 | 3.915 | 57044 |
| 1733441700 | 4.49 | -0.12 | -2.60 | 4.61 | 4.8 | 4.47 | 43107 |
| 1733355300 | 4.61 | 0.3 | 6.96 | 4.47 | 4.905 | 4.4 | 31592 |
| 1733268900 | 4.3099999 | -0.31 | -6.71 | 4.78 | 4.78 | 4.3099999 | 27482 |
| 1733182500 | 4.62 | -0.04 | -0.86 | 4.4925 | 5 | 4.4925 | 126472 |
| 1732917840 | 4.66 | 0.12 | 2.64 | 4.34 | 4.7 | 4.34 | 12841 |
| 1732750500 | 4.54 | 0.11 | 2.48 | 4.48 | 4.5599999 | 4.29 | 29524 |
| 1732664100 | 4.43 | 0.07 | 1.61 | 4.3099999 | 4.6 | 4.3 | 51905 |
| 1732577700 | 4.36 | -0.32 | -6.84 | 4.64 | 4.9 | 4.33 | 40832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
