Pheton Holdings Ltd - Class A Ordinary Shares (NQ: PTHL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	4.040	4.705	4.040	4.230	124,224	+0.08(+1.93%)
Dec 26, 2024	3.830	4.190	3.830	4.150	13,764	+0.30(+7.79%)
Dec 24, 2024	4.180	4.180	3.850	3.850	2,336	-0.20(-4.94%)
Dec 23, 2024	4.190	4.190	3.830	4.050	30,301	-0.12(-2.88%)
Dec 20, 2024	4.240	4.480	4.010	4.170	4,425	+0.07(+1.71%)
Dec 19, 2024	4.250	4.400	3.990	4.100	18,233	+0.00(+0.00%)
Dec 18, 2024	4.250	4.500	4.100	4.100	26,640	+0.04(+0.99%)
Dec 17, 2024	4.120	4.250	4.000	4.060	11,631	+0.06(+1.50%)
Dec 16, 2024	4.000	4.110	3.910	4.000	18,407	+0.00(+0.00%)
Dec 13, 2024	4.220	4.520	3.900	4.000	166,448	-0.15(-3.61%)
Dec 12, 2024	4.340	4.340	4.150	4.150	8,388	-0.19(-4.38%)
Dec 11, 2024	4.200	4.505	4.160	4.340	118,399	+0.30(+7.43%)
Dec 10, 2024	4.100	4.160	3.900	4.040	19,664	-0.13(-3.12%)
Dec 09, 2024	4.330	4.550	4.050	4.170	74,805	-0.16(-3.70%)
Dec 06, 2024	4.370	4.573	3.915	4.330	57,126	-0.16(-3.56%)
Dec 05, 2024	4.610	4.800	4.470	4.490	43,137	-0.12(-2.60%)
Dec 04, 2024	4.370	4.905	4.360	4.610	32,375	+0.30(+6.96%)
Dec 03, 2024	4.720	4.760	4.310	4.310	27,486	-0.31(-6.71%)
Dec 02, 2024	4.492	5.000	4.492	4.620	126,499	+0.04(+0.87%)
Nov 29, 2024	4.580	4.700	4.580	4.580	12,941	+0.04(+0.88%)
Nov 27, 2024	4.550	4.560	4.290	4.540	29,524	+0.11(+2.48%)
Nov 26, 2024	4.310	4.600	4.300	4.430	52,055	+0.07(+1.61%)
Nov 25, 2024	4.640	4.900	4.330	4.360	40,847	-0.32(-6.84%)
Nov 22, 2024	4.890	4.890	4.680	4.680	25,016	-0.06(-1.27%)
Nov 21, 2024	5.050	5.050	4.700	4.740	39,450	-0.24(-4.82%)
Nov 20, 2024	4.550	5.100	4.550	4.980	72,349	+0.43(+9.45%)
Nov 19, 2024	4.580	4.700	4.275	4.550	143,418	-0.09(-1.94%)
Nov 18, 2024	4.360	4.800	4.200	4.640	142,268	+0.29(+6.67%)
Nov 15, 2024	4.030	4.400	4.000	4.350	142,644	+0.19(+4.57%)
Nov 14, 2024	4.320	4.400	4.050	4.160	149,245	-0.06(-1.42%)
Nov 13, 2024	4.380	4.420	4.140	4.220	149,627	-0.13(-2.99%)
Nov 12, 2024	4.100	4.350	4.000	4.350	222,374	+0.32(+7.94%)
Nov 11, 2024	4.250	4.588	4.010	4.030	182,900	-0.28(-6.50%)
Nov 08, 2024	4.450	4.580	4.210	4.310	155,027	-0.28(-6.10%)
Nov 07, 2024	4.310	4.670	4.060	4.590	151,937	+0.30(+6.99%)
Nov 06, 2024	4.300	4.440	3.832	4.290	295,843	+0.13(+3.12%)
Nov 05, 2024	3.535	4.160	3.535	4.160	121,489	+0.35(+9.19%)
Nov 04, 2024	3.990	3.990	3.520	3.810	119,800	-0.05(-1.30%)
Nov 01, 2024	3.940	4.310	3.550	3.860	114,907	-0.14(-3.50%)
Oct 31, 2024	4.360	4.360	3.720	4.000	207,856	-0.22(-5.21%)
Oct 30, 2024	4.300	4.370	4.005	4.220	119,208	+0.12(+2.93%)
Oct 29, 2024	4.280	4.570	4.010	4.100	133,162	-0.51(-11.06%)
Oct 28, 2024	4.680	4.680	4.440	4.610	118,914	+0.06(+1.32%)
Oct 25, 2024	4.410	4.740	4.300	4.550	103,747	+0.07(+1.56%)
Oct 24, 2024	4.800	4.830	4.300	4.480	128,417	-0.02(-0.44%)
Oct 23, 2024	4.740	4.950	4.400	4.500	82,887	-0.47(-9.46%)
Oct 22, 2024	4.890	5.000	4.500	4.970	110,404	+0.09(+1.84%)
Oct 21, 2024	4.390	5.150	4.308	4.880	187,674	+0.36(+7.96%)
Oct 18, 2024	4.380	4.680	4.242	4.520	123,284	-0.02(-0.44%)
Oct 17, 2024	4.740	4.980	4.112	4.540	491,489	-0.45(-9.02%)
Oct 16, 2024	5.270	5.570	4.880	4.990	168,115	-0.44(-8.10%)
Oct 15, 2024	5.320	5.840	5.000	5.430	343,755	+0.23(+4.42%)
Oct 14, 2024	5.500	5.500	5.066	5.200	127,557	-0.18(-3.35%)
Oct 11, 2024	4.950	5.600	4.840	5.380	184,082	+0.35(+6.96%)
Oct 10, 2024	4.980	5.120	4.820	5.030	140,857	+0.23(+4.79%)
Oct 09, 2024	5.040	5.450	4.632	4.800	462,256	-0.11(-2.24%)
Oct 08, 2024	5.560	5.600	4.810	4.910	169,434	-0.79(-13.86%)
Oct 07, 2024	5.640	6.000	5.500	5.700	115,782	-0.09(-1.55%)
Oct 04, 2024	6.000	6.040	5.130	5.790	341,842	-0.13(-2.20%)
Oct 03, 2024	6.400	6.450	5.800	5.920	178,031	-0.52(-8.07%)
Oct 02, 2024	5.730	6.450	5.400	6.440	373,741	+1.04(+19.26%)