Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.100 -0.550 (-33.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2025 1.120 1.260 0.6000 1.100 17,606,516 -0.55(-33.33%)
Jul 29, 2025 31.25 31.63 1.480 1.650 10,624,845 -29.31(-94.67%)
Jul 28, 2025 29.01 32.00 28.96 30.96 2,195,266 +1.81(+6.21%)
Jul 25, 2025 30.10 30.79 27.21 29.15 2,392,521 +0.73(+2.57%)
Jul 24, 2025 24.10 28.68 23.60 28.42 2,951,797 +4.85(+20.58%)
Jul 23, 2025 22.43 23.92 22.43 23.57 1,911,702 +1.07(+4.76%)
Jul 22, 2025 22.64 22.78 22.46 22.50 1,128,969 -0.11(-0.49%)
Jul 21, 2025 22.68 22.78 21.91 22.61 1,594,929 +0.39(+1.76%)
Jul 18, 2025 22.14 22.33 21.24 22.22 1,893,533 +0.49(+2.25%)
Jul 17, 2025 20.89 21.96 19.80 21.73 8,459,503 +0.79(+3.77%)
Jul 16, 2025 20.62 22.88 20.59 20.94 696,660 +0.33(+1.60%)
Jul 15, 2025 21.68 28.77 20.35 20.61 6,229,220 -0.91(-4.23%)
Jul 14, 2025 21.02 21.60 21.00 21.52 1,476,322 +0.51(+2.43%)
Jul 11, 2025 20.50 21.09 20.05 21.01 764,789 +0.60(+2.94%)
Jul 10, 2025 19.80 20.44 19.56 20.41 817,747 +0.42(+2.10%)
Jul 09, 2025 19.35 20.05 18.60 19.99 2,137,563 +0.59(+3.04%)
Jul 08, 2025 19.58 19.70 18.90 19.40 945,076 -0.15(-0.77%)
Jul 07, 2025 19.10 19.70 18.80 19.55 996,454 +0.40(+2.09%)
Jul 03, 2025 18.59 19.16 18.06 19.15 377,097 +0.77(+4.19%)
Jul 02, 2025 18.29 18.45 17.63 18.38 656,684 +0.05(+0.27%)
Jul 01, 2025 18.25 18.75 18.00 18.33 998,409 -0.06(-0.33%)
Jun 30, 2025 18.20 18.39 17.52 18.39 840,333 +0.15(+0.82%)
Jun 27, 2025 17.84 18.49 17.42 18.24 821,447 +0.75(+4.29%)
Jun 26, 2025 16.89 17.60 15.80 17.49 3,308,869 +0.37(+2.16%)
Jun 25, 2025 18.62 22.34 16.96 17.12 479,175 -1.62(-8.64%)
Jun 24, 2025 19.97 20.55 18.52 18.74 1,068,993 -1.06(-5.35%)
Jun 23, 2025 18.98 19.90 18.67 19.80 259,723 +0.33(+1.69%)
Jun 20, 2025 18.60 19.47 17.25 19.47 437,564 +1.37(+7.57%)
Jun 18, 2025 17.43 18.13 17.01 18.10 209,170 +0.65(+3.72%)
Jun 17, 2025 17.95 18.00 17.00 17.45 268,878 -0.32(-1.80%)
Jun 16, 2025 17.30 17.94 16.90 17.77 394,273 +0.48(+2.78%)
Jun 13, 2025 16.39 17.36 16.39 17.29 282,476 +0.44(+2.61%)
Jun 12, 2025 16.57 16.88 15.80 16.85 380,297 +0.36(+2.18%)
Jun 11, 2025 15.81 16.49 15.00 16.49 430,499 +0.74(+4.70%)
Jun 10, 2025 15.07 15.75 14.25 15.75 259,840 +0.75(+5.00%)
Jun 09, 2025 13.60 15.00 13.60 15.00 878,731 +1.50(+11.11%)
Jun 06, 2025 8.810 19.05 8.400 13.50 2,564,553 +4.60(+51.69%)
Jun 05, 2025 7.070 9.000 7.000 8.900 3,096,595 +1.94(+27.87%)
Jun 04, 2025 6.150 6.970 5.900 6.960 2,023,089 +0.94(+15.61%)
Jun 03, 2025 6.020 6.330 5.750 6.020 1,759,028 -0.27(-4.29%)
Jun 02, 2025 6.000 6.490 5.565 6.290 1,783,975 +0.09(+1.45%)
May 30, 2025 5.740 6.200 5.670 6.200 132,512 +0.23(+3.85%)
May 29, 2025 5.990 6.100 5.850 5.970 10,629 -0.02(-0.33%)
May 28, 2025 5.710 6.640 5.710 5.990 474,869 +0.29(+5.09%)
May 27, 2025 6.980 7.310 4.790 5.700 1,366,399 -0.85(-12.98%)
May 23, 2025 5.700 6.950 5.480 6.550 1,555,079 +0.47(+7.73%)
May 22, 2025 5.400 6.080 5.000 6.080 186,817 +0.68(+12.59%)
May 21, 2025 4.700 5.680 4.630 5.400 231,315 +0.69(+14.65%)
May 20, 2025 4.910 5.160 4.510 4.710 64,547 -0.14(-2.89%)
May 19, 2025 5.400 5.550 4.820 4.850 132,009 -0.69(-12.49%)
May 16, 2025 5.090 5.600 4.990 5.542 17,370 +0.19(+3.59%)
May 15, 2025 4.430 5.510 3.723 5.350 20,202 +0.39(+7.86%)
May 14, 2025 5.850 5.850 4.814 4.960 25,284 -0.62(-11.11%)
May 13, 2025 4.790 6.000 4.750 5.580 299,510 +0.83(+17.35%)
May 12, 2025 4.320 4.790 4.195 4.755 1,722,136 +0.36(+8.22%)
May 09, 2025 4.460 4.480 4.300 4.394 250,358 -0.26(-5.51%)
May 08, 2025 4.500 4.699 4.035 4.650 352,022 +0.21(+4.73%)
May 07, 2025 4.060 4.440 3.810 4.440 687,493 +0.34(+8.29%)
May 06, 2025 3.900 4.100 3.750 4.100 417,968 +0.34(+9.04%)
May 05, 2025 3.860 4.010 3.710 3.760 482,379 -0.31(-7.62%)
May 02, 2025 3.810 4.280 3.635 4.070 577,683 +0.22(+5.71%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.