Pheton Holdings Ltd Class A Ordinary Shares (PTHL) Stock Price History
Historical prices from 2024 to 2026
- 1M
- —
- 3M
- —
- YTD
- -35.1%
- 1Y
- -98.5%
- 3Y
- -57.9%
- 5Y
- -40.5%
Loading 10-year price history...
PTHL Historical Performance
PTHL Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +16.7%
- 2025 annual price return
- -89.9%
- 2026 annual price return
- -17.1%
PTHL Stock Price Trajectory (2024–2026)
As of July 1, 2026, Pheton Holdings Ltd Class A Ordinary Shares (PTHL) trades at $0.28, representing a -98.5% return over the past year. The stock has delivered a -92.6% total return over five years (-40.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $32.00 on July 28, 2025. From this peak, PTHL has corrected -99.1%, currently trading 93% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers CANG (-92.0% 1Y), RCON (-84.1% 1Y), and CLPS (-9.1% 1Y), PTHL has underperformed the peer group average. Compare PTHL vs CANG →
PTHL Historical Price Data · from 2024
Rows 1–50 of 381| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-03-19 | 0.27 | 0.30 | 0.27 | 0.28 | 106K | -5.73% |
| 2026-03-18 | 0.27 | 0.30 | 0.27 | 0.30 | 22K | -3.21% |
| 2026-03-17 | 0.32 | 0.32 | 0.28 | 0.31 | 29K | -3.41% |
| 2026-03-13 | 0.33 | 0.33 | 0.30 | 0.32 | 57K | -5.78% |
| 2026-03-11 | 0.34 | 0.34 | 0.34 | 0.34 | 27K | +1.16% |
| 2026-03-10 | 0.34 | 0.36 | 0.32 | 0.34 | 40K | -6.89% |
| 2026-03-09 | 0.33 | 0.38 | 0.33 | 0.36 | 16K | +0.36% |
| 2026-03-06 | 0.36 | 0.36 | 0.34 | 0.36 | 5K | +1.82% |
| 2026-03-05 | 0.35 | 0.35 | 0.33 | 0.35 | 12K | +5.67% |
| 2026-03-03 | 0.31 | 0.35 | 0.31 | 0.33 | 20K | -4.83% |
| 2026-03-02 | 0.34 | 0.36 | 0.33 | 0.35 | 516 | -0.65% |
| 2026-02-27 | 0.35 | 0.37 | 0.34 | 0.35 | 9K | -2.46% |
| 2026-02-26 | 0.35 | 0.37 | 0.34 | 0.36 | 1K | +3.11% |
| 2026-02-25 | 0.34 | 0.36 | 0.34 | 0.35 | 607 | -2.64% |
| 2026-02-24 | 0.37 | 0.37 | 0.36 | 0.36 | 996 | +2.62% |
| 2026-02-23 | 0.35 | 0.37 | 0.33 | 0.35 | 45K | -5.70% |
| 2026-02-20 | 0.37 | 0.39 | 0.37 | 0.37 | 0 | -3.50% |
| 2026-02-19 | 0.39 | 0.40 | 0.37 | 0.39 | 0 | -0.16% |
| 2026-02-17 | 0.40 | 0.43 | 0.37 | 0.39 | 37K | -9.47% |
| 2026-02-13 | 0.41 | 0.43 | 0.41 | 0.43 | 12K | +3.65% |
| 2026-02-12 | 0.42 | 0.49 | 0.41 | 0.41 | 37K | +0.05% |
| 2026-02-11 | 0.46 | 0.46 | 0.41 | 0.41 | 43K | -4.84% |
| 2026-02-10 | 0.42 | 0.45 | 0.42 | 0.43 | 71K | +8.08% |
| 2026-02-09 | 0.40 | 0.40 | 0.38 | 0.40 | 36K | +2.51% |
| 2026-02-06 | 0.36 | 0.41 | 0.36 | 0.39 | 31K | +2.44% |
| 2026-02-05 | 0.39 | 0.42 | 0.36 | 0.38 | 68K | -1.88% |
| 2026-02-04 | 0.40 | 0.45 | 0.32 | 0.39 | 116K | -9.79% |
| 2026-02-03 | 0.47 | 0.47 | 0.43 | 0.43 | 94K | -4.44% |
| 2026-02-02 | 0.47 | 0.49 | 0.42 | 0.45 | 330K | -5.54% |
| 2026-01-30 | 0.51 | 0.57 | 0.47 | 0.48 | 229K | -1.26% |
| 2026-01-29 | 0.52 | 0.55 | 0.48 | 0.48 | 61K | -9.88% |
| 2026-01-28 | 0.50 | 0.54 | 0.50 | 0.54 | 63K | +7.12% |
| 2026-01-27 | 0.53 | 0.57 | 0.50 | 0.50 | 57K | -1.96% |
| 2026-01-26 | 0.53 | 0.56 | 0.51 | 0.51 | 63K | -4.05% |
| 2026-01-23 | 0.52 | 0.59 | 0.51 | 0.53 | 114K | -0.52% |
| 2026-01-22 | 0.53 | 0.60 | 0.51 | 0.53 | 115K | -4.79% |
| 2026-01-21 | 0.58 | 0.61 | 0.55 | 0.56 | 152K | -8.55% |
| 2026-01-20 | 0.54 | 0.65 | 0.51 | 0.61 | 803K | +0.77% |
| 2026-01-16 | 0.92 | 0.92 | 0.50 | 0.61 | 1.71M | -32.48% |
| 2026-01-15 | 0.42 | 1.09 | 0.39 | 0.90 | 74.66M | +105.00% |
| 2026-01-14 | 0.43 | 0.47 | 0.42 | 0.44 | 43K | +2.33% |
| 2026-01-13 | 0.41 | 0.48 | 0.41 | 0.43 | 88K | -4.44% |
| 2026-01-12 | 0.46 | 0.48 | 0.45 | 0.45 | 48K | -6.05% |
| 2026-01-09 | 0.46 | 0.48 | 0.45 | 0.48 | 13K | +1.91% |
| 2026-01-08 | 0.44 | 0.48 | 0.44 | 0.47 | 26K | +0.64% |
| 2026-01-07 | 0.49 | 0.49 | 0.45 | 0.47 | 78K | -4.11% |
| 2026-01-06 | 0.48 | 0.50 | 0.48 | 0.49 | 13K | +1.67% |
| 2026-01-05 | 0.43 | 0.50 | 0.43 | 0.48 | 41K | +10.37% |
| 2026-01-02 | 0.44 | 0.44 | 0.42 | 0.43 | 22K | +3.09% |
| 2025-12-31 | 0.44 | 0.45 | 0.42 | 0.42 | 68K | -6.24% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PTHL — Frequently Asked Questions
Quick answers to the most common questions about buying PTHL stock.
How has PTHL stock performed recently?
PTHL declined -98.5% over the past year, below its 5-year annualized CAGR of -40.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PTHL's all-time high price?
Pheton Holdings Ltd Class A Ordinary Shares reached $32.00 on 2025-07-28. The 52-week high is $32.00. Current 1-year return of -98.5% places the stock further from historical peaks.
Where can I download PTHL historical price data?
This page provides PTHL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.