5 DAY PERFORMANCE
+76.52%
1 MONTH PERFORMANCE
+42.96%
3 MONTH PERFORMANCE
-2.17%
6 MONTH PERFORMANCE
+4.64%
YEAR-TO-DATE PERFORMANCE
-7.94%
Pheton Holdings Ltd Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.30 | $3.85 (16.67%) | $4.00 | $3.21 | 85,730 | $46.03 M |
| 03/11/2025 | $3.19 | $3.30 (3.45%) | $3.77 | $2.75 | 231,100 | $47.03 M |
| 03/10/2025 | $2.06 | $3.19 (54.85%) | $3.38 | $2.06 | 495,000 | $45.46 M |
| 03/07/2025 | $2.10 | $2.30 (9.52%) | $2.50 | $2.05 | 7,787 | $32.77 M |
| 03/06/2025 | $2.16 | $2.16 (0%) | $2.37 | $1.91 | 2,847 | $24.58 M |
| 03/05/2025 | $1.97 | $2.17 (10.15%) | $2.17 | $1.82 | 13,635 | $30.92 M |
| 03/04/2025 | $2.00 | $1.97 (-1.5%) | $2.03 | $1.87 | 2,234 | $28.07 M |
| 03/03/2025 | $2.17 | $1.90 (-12.44%) | $2.18 | $1.90 | 5,600 | $27.08 M |
| 02/28/2025 | $2.13 | $1.97 (-7.51%) | $2.19 | $1.88 | 3,317 | $28.43 M |
| 02/27/2025 | $2.08 | $2.05 (-1.44%) | $2.39 | $2.02 | 14,947 | $29.58 M |
| 02/26/2025 | $2.15 | $2.01 (-6.51%) | $2.25 | $1.93 | 19,611 | $28.64 M |
| 02/25/2025 | $2.11 | $1.90 (-9.95%) | $2.43 | $1.80 | 89,200 | $27.08 M |
| 02/24/2025 | $2.98 | $2.20 (-26.17%) | $5.00 | $1.32 | 1.09 M | $31.35 M |
| 02/21/2025 | $3.30 | $3.00 (-9.09%) | $3.30 | $2.80 | 3,400 | $58.30 M |
| 02/20/2025 | $1.96 | $2.96 (51.02%) | $2.97 | $1.96 | 56,270 | $42.18 M |
| 02/19/2025 | $2.73 | $3.10 (13.55%) | $3.10 | $2.65 | 30,900 | $44.18 M |
| 02/18/2025 | $2.60 | $2.66 (2.31%) | $2.80 | $2.60 | 6,100 | $37.91 M |
| 02/14/2025 | $2.69 | $2.63 (-2.23%) | $2.71 | $2.44 | 40,126 | $37.76 M |
| 02/13/2025 | $2.64 | $2.79 (5.68%) | $2.79 | $2.64 | 700 | $39.76 M |
| 02/12/2025 | $2.63 | $2.84 (7.98%) | $2.84 | $2.51 | 11,939 | $40.47 M |
| 02/11/2025 | $2.70 | $2.59 (-4.07%) | $2.75 | $2.52 | 26,600 | $36.91 M |
| 02/10/2025 | $2.82 | $2.82 (0%) | $2.90 | $2.35 | 8,700 | $40.19 M |
| 02/07/2025 | $2.82 | $2.73 (-3.19%) | $2.82 | $2.59 | 6,100 | $37.66 M |
| 02/06/2025 | $2.89 | $2.96 (2.42%) | $2.98 | $2.73 | 5,216 | $42.18 M |
| 02/05/2025 | $2.86 | $2.98 (4.2%) | $3.08 | $2.70 | 50,625 | $42.47 M |
| 02/04/2025 | $3.10 | $2.97 (-4.19%) | $3.10 | $2.66 | 17,644 | $42.32 M |
| 02/03/2025 | $2.88 | $3.10 (7.64%) | $3.15 | $2.81 | 12,701 | $44.18 M |
| 01/31/2025 | $3.20 | $3.01 (-5.94%) | $3.42 | $2.92 | 83,640 | $45.14 M |
| 01/30/2025 | $3.64 | $3.09 (-15.11%) | $3.64 | $2.96 | 87,894 | $46.34 M |
| 01/29/2025 | $3.70 | $3.59 (-2.97%) | $3.82 | $3.38 | 32,637 | $51.16 M |
| 01/28/2025 | $3.51 | $3.60 (2.56%) | $3.73 | $3.40 | 122,408 | $51.30 M |
| 01/27/2025 | $3.59 | $3.55 (-1.11%) | $3.68 | $3.35 | 53,200 | $50.59 M |
| 01/24/2025 | $3.64 | $3.59 (-1.37%) | $3.64 | $3.40 | 12,219 | $51.73 M |
| 01/23/2025 | $3.56 | $3.60 (1.12%) | $3.60 | $3.35 | 24,527 | $51.30 M |
| 01/22/2025 | $3.70 | $3.64 (-1.62%) | $3.71 | $3.40 | 16,700 | $51.87 M |
| 01/21/2025 | $4.00 | $3.64 (-9%) | $4.00 | $3.51 | 49,848 | $51.87 M |
| 01/17/2025 | $3.68 | $3.84 (4.35%) | $3.84 | $3.66 | 12,800 | $57.89 M |
| 01/16/2025 | $3.58 | $3.85 (7.54%) | $4.20 | $3.58 | 159,500 | $54.86 M |
| 01/15/2025 | $3.76 | $3.70 (-1.6%) | $4.00 | $3.50 | 34,300 | $52.73 M |
| 01/14/2025 | $3.80 | $3.86 (1.58%) | $3.86 | $3.52 | 2,108 | $55.01 M |
| 01/13/2025 | $3.74 | $3.90 (4.28%) | $4.00 | $3.65 | 15,023 | $55.58 M |
| 01/10/2025 | $3.70 | $3.94 (6.49%) | $4.13 | $3.70 | 89,306 | $56.72 M |
| 01/08/2025 | $3.83 | $4.00 (4.44%) | $4.00 | $3.72 | 14,232 | $59.22 M |
| 01/07/2025 | $4.06 | $3.99 (-1.72%) | $4.25 | $3.70 | 111,000 | $59.07 M |
| 01/06/2025 | $4.18 | $4.06 (-2.87%) | $4.31 | $4.00 | 25,976 | $60.11 M |
| 01/03/2025 | $4.32 | $4.20 (-2.78%) | $4.32 | $4.18 | 8,600 | $59.85 M |
| 01/02/2025 | $4.31 | $4.17 (-3.25%) | $4.40 | $4.17 | 38,500 | $59.42 M |
| 12/31/2024 | $4.31 | $4.41 (2.32%) | $4.44 | $4.29 | 20,500 | $62.84 M |
| 12/30/2024 | $4.30 | $4.18 (-2.79%) | $4.32 | $4.01 | 62,429 | $59.56 M |
| 12/27/2024 | $4.04 | $4.23 (4.7%) | $4.71 | $4.04 | 124,224 | $59.71 M |
| 12/26/2024 | $3.83 | $4.15 (8.36%) | $4.19 | $3.83 | 13,800 | $58.58 M |
| 12/24/2024 | $4.18 | $3.85 (-7.89%) | $4.18 | $3.85 | 2,336 | $50.90 M |
| 12/23/2024 | $4.19 | $4.05 (-3.34%) | $4.19 | $3.83 | 30,301 | $53.54 M |
| 12/20/2024 | $4.24 | $4.17 (-1.65%) | $4.48 | $4.01 | 4,425 | $59.42 M |
| 12/19/2024 | $4.25 | $4.11 (-3.29%) | $4.40 | $3.99 | 18,639 | $58.57 M |
| 12/18/2024 | $4.25 | $4.10 (-3.53%) | $4.50 | $4.10 | 26,690 | $58.42 M |
| 12/17/2024 | $4.12 | $4.06 (-1.46%) | $4.25 | $4.00 | 11,631 | $57.85 M |
| 12/16/2024 | $4.00 | $4.00 (0%) | $4.11 | $3.91 | 18,407 | $57.00 M |
| 12/13/2024 | $4.22 | $4.00 (-5.21%) | $4.52 | $3.90 | 166,448 | $57.00 M |
| 12/12/2024 | $4.34 | $4.15 (-4.38%) | $4.34 | $4.15 | 8,400 | $59.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
