Pheton Holdings Ltd Class A Ordinary Shares
PTHLNASDAQHealthcare
$0.28
$-0.02(-5.73%)
Market Cap$4091334
P/E Ratio—
52W High$32
52W Low$0.2815
Pheton Holdings Ltd Class A Ordinary Shares（PTHL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pthl · 日线历史（复权）· FMP · 截至 2026年3月16日
5-Year High5Y
$32.00
Jul 28, 2025
-99.1% from here
5-Year Low5Y
$0.2800
Mar 16, 2026
+0.5% from low
IPO Priceadj.
$3.78
Sep 5, 2024
-92.6% since IPO
1 Year Ago
$15.00
Jun 9, 2025
-98.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
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% |
Showing 1–20 of 382 records
Annual Stock Price Performance · PTHL
Jan 1 → Dec 31 · 3 years2026-28.0%$0.44 → $0.32
-28.0%
2025-90.2%$4.31 → $0.42
-90.2%
2024+17.3%$3.76 → $4.41
+17.3%
Best Year2024 · +17.3%
Worst Year2025 · -90.2%
Positive Years1 / 3
Avg Annual Return-33.6%
3Y Total Return-91.6%
3Y CAGR~-56.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in PTHL?
If you invested $1,000 in PTHL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$74
Total Return-92.6%
CAGR~-72.7% / yr
Profit$-926
Based on Sep 5, 2024 · $3.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pheton Holdings Ltd Class A Ordinary Shares（PTHL）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PTHL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PTHL 历史股价FMP 日线复权 OHLCV