Indicators

Markets:

News

Pelthos Therapeutics Inc. Common Stock (NY:PTHS)

25.67 -0.25 (-0.96%)

Streaming Delayed Price Updated: 11:43 AM EST, Jan 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	27.00	27.65	25.70	25.93	27,792	-2.13(-7.61%)
Jan 08, 2026	28.72	28.75	27.76	28.06	17,982	+0.06(+0.21%)
Jan 07, 2026	28.58	29.73	27.72	28.00	21,644	+0.56(+2.04%)
Jan 06, 2026	26.91	28.38	26.91	27.44	6,602	+0.65(+2.43%)
Jan 05, 2026	27.41	28.05	25.50	26.79	11,609	-2.66(-9.03%)
Jan 02, 2026	30.99	30.99	27.25	29.45	21,277	-1.55(-5.00%)
Dec 31, 2025	27.99	31.62	27.20	31.00	124,001	+3.51(+12.77%)
Dec 30, 2025	26.93	27.49	26.32	27.49	5,744	+0.29(+1.07%)
Dec 29, 2025	25.60	27.20	25.27	27.20	8,372	+1.49(+5.80%)
Dec 26, 2025	26.40	26.98	25.71	25.71	2,162	-0.79(-2.98%)
Dec 24, 2025	25.93	26.59	25.79	26.50	6,422	-0.48(-1.78%)
Dec 23, 2025	25.98	26.98	23.95	26.98	30,710	+0.22(+0.82%)
Dec 22, 2025	25.61	26.76	24.90	26.76	7,280	+1.13(+4.41%)
Dec 19, 2025	22.42	26.42	22.13	25.63	29,754	+2.96(+13.06%)
Dec 18, 2025	22.00	22.67	21.97	22.67	14,142	+0.32(+1.43%)
Dec 17, 2025	21.78	22.53	20.96	22.35	23,638	+0.52(+2.38%)
Dec 16, 2025	22.20	22.41	21.37	21.83	7,852	-0.42(-1.89%)
Dec 15, 2025	23.44	24.48	21.50	22.25	49,806	-0.74(-3.22%)
Dec 12, 2025	25.38	25.38	22.75	22.99	22,904	-0.95(-3.97%)
Dec 11, 2025	25.33	25.33	23.14	23.94	25,124	-1.09(-4.35%)
Dec 10, 2025	25.47	26.50	25.03	25.03	5,752	-0.29(-1.15%)
Dec 09, 2025	28.00	28.49	25.32	25.32	11,235	-1.81(-6.67%)
Dec 08, 2025	26.19	27.75	26.19	27.13	30,567	+0.56(+2.11%)
Dec 05, 2025	26.40	27.07	24.21	26.57	34,327	+0.21(+0.80%)
Dec 04, 2025	25.35	30.68	24.47	26.36	23,494	+0.16(+0.61%)
Dec 03, 2025	26.34	27.93	23.95	26.20	62,543	+1.06(+4.22%)
Dec 02, 2025	26.67	26.95	21.61	25.14	58,002	-1.32(-4.99%)
Dec 01, 2025	27.21	28.21	25.57	26.46	32,666	-1.94(-6.83%)
Nov 28, 2025	28.48	28.86	25.91	28.40	31,182	-0.10(-0.35%)
Nov 26, 2025	27.14	29.84	25.47	28.50	24,099	+1.39(+5.13%)
Nov 25, 2025	28.15	28.77	27.11	27.11	26,495	-0.42(-1.53%)
Nov 24, 2025	25.88	29.00	25.88	27.53	17,538	+2.13(+8.39%)
Nov 21, 2025	27.00	28.31	25.39	25.40	19,139	-3.60(-12.41%)
Nov 20, 2025	30.73	30.73	26.60	29.00	30,469	-1.01(-3.37%)
Nov 19, 2025	31.60	31.65	27.07	30.01	37,955	-1.81(-5.70%)
Nov 18, 2025	32.01	32.51	29.89	31.82	16,169	-1.47(-4.43%)
Nov 17, 2025	33.05	34.68	29.65	33.30	17,659	-0.31(-0.92%)
Nov 14, 2025	33.00	35.00	28.50	33.61	42,068	-1.07(-3.09%)
Nov 13, 2025	36.75	36.75	29.02	34.68	47,732	-2.72(-7.27%)
Nov 12, 2025	34.11	37.40	32.60	37.40	131,305	+4.40(+13.33%)
Nov 11, 2025	33.00	33.33	31.83	33.00	23,213	-1.00(-2.94%)
Nov 10, 2025	34.55	34.55	32.79	34.00	30,588	-0.40(-1.16%)
Nov 07, 2025	37.14	37.14	30.68	34.40	49,928	-3.02(-8.07%)
Nov 06, 2025	36.87	37.50	35.95	37.42	8,511	+0.42(+1.14%)
Nov 05, 2025	34.74	37.00	34.63	37.00	11,430	+2.25(+6.47%)
Nov 04, 2025	34.00	34.75	33.33	34.75	10,944	+0.54(+1.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.