Pheton Holdings Ltd Class A Ordinary Shares
Pheton Holdings Ltd Class A Ordinary Shares (PTHL) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
pthl · EOD price history · split-adj. · FMP · as of Mar 16, 2026
Historical Price Data · PTHL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | $0.28 | $0.32 | $0.28 | $0.32 | $0.32 | 14K | +13.18% |
| Mar 13, 2026 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 57K | -1.72% |
| Mar 12, 2026 | $0.33 | $0.34 | $0.31 | $0.33 | $0.33 | 72K | -0.76% |
| Mar 11, 2026 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 27K | -0.29% |
| Mar 10, 2026 | $0.34 | $0.36 | $0.32 | $0.34 | $0.34 | 40K | -1.44% |
| Mar 9, 2026 | $0.33 | $0.38 | $0.33 | $0.36 | $0.36 | 16K | +9.00% |
| Mar 6, 2026 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 6K | -4.03% |
| Mar 5, 2026 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 12K | +0.63% |
| Mar 4, 2026 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 37K | +5.01% |
| Mar 3, 2026 | $0.31 | $0.35 | $0.31 | $0.34 | $0.34 | 20K | +8.68% |
| Mar 2, 2026 | $0.34 | $0.36 | $0.33 | $0.35 | $0.35 | 38K | +3.92% |
| Feb 27, 2026 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 9K | +0.71% |
| Feb 26, 2026 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 1K | +3.26% |
| Feb 25, 2026 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 1K | +2.16% |
| Feb 24, 2026 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 1K | -2.70% |
| Feb 23, 2026 | $0.35 | $0.37 | $0.33 | $0.35 | $0.35 | 45K | +0.23% |
| Feb 20, 2026 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 23K | +0.03% |
| Feb 19, 2026 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 8K | -1.15% |
| Feb 18, 2026 | $0.40 | $0.40 | $0.36 | $0.39 | $0.39 | 65K | -1.73% |
| Feb 17, 2026 | $0.40 | $0.43 | $0.37 | $0.39 | $0.39 | 41K | -3.75% |
Annual Stock Price Performance · PTHL
Jan 1 → Dec 31 · 3 yearsSimilar Companies in Healthcare
View sector
What If You Invested in PTHL?
If you invested $1,000 in PTHL at IPO (split-adj.) — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Pheton Holdings Ltd Class A Ordinary Shares (PTHL) is classified under Healthcare and trades on NASDAQ. The quote snapshot on this page shows a last price of $0.28. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.