NYSEAMERICAN : PTHS
Pelthos Therapeutics Inc. — Price history
Healthcare · Biotechnology · United States
Last price 9.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 35.99M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pelthos Therapeutics Inc. (PTHS) closed at 9.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 18.72 | 20.5 | 9.02 | 9.4 | 241,860 | -43.17% |
| 2026-10-29 | 15.68 | 17.06 | 15.68 | 16.54 | 14,741 | +5.08% |
| 2026-10-28 | 14.06 | 16.3 | 14.06 | 15.74 | 49,702 | +8.55% |
| 2026-10-27 | 14.883 | 15.178 | 14.435 | 14.5 | 73,232 | -4.61% |
| 2026-10-26 | 17.34 | 17.34 | 15.2 | 15.2 | 22,810 | -10.59% |
| 2026-10-23 | 19.59 | 19.73 | 16.94 | 17 | 57,782 | -13.22% |
| 2026-10-22 | 19.21 | 20.29 | 19.21 | 19.59 | 79,803 | +4.76% |
| 2026-10-21 | 20.47 | 20.67 | 18.7 | 18.7 | 99,149 | -8.78% |
| 2026-10-20 | 20.12 | 20.75 | 20.12 | 20.5 | 75,950 | +1.18% |
| 2026-10-19 | 20.16 | 20.46 | 19.81 | 20.26 | 82,686 | +0.55% |
| 2026-10-16 | 20.27 | 20.565 | 19.905 | 20.15 | 74,390 | -0.54% |
| 2026-10-15 | 20.43 | 20.92 | 20.05 | 20.26 | 59,918 | +0.05% |
| 2026-10-14 | 20.14 | 20.8 | 20.14 | 20.25 | 44,471 | -0.20% |
| 2026-10-13 | 19.52 | 20.89 | 19.52 | 20.29 | 51,819 | +3.94% |
| 2026-10-12 | 20.5 | 20.7 | 19.52 | 19.52 | 56,701 | -4.78% |
| 2026-10-09 | 20.8 | 21.16 | 20.5 | 20.5 | 45,019 | +0.00% |
| 2026-10-08 | 21.41 | 22.95 | 20.5 | 20.5 | 67,868 | -2.33% |
| 2026-10-07 | 21.43 | 21.99 | 20.99 | 20.99 | 17,664 | -2.28% |
| 2026-10-06 | 20.51 | 22.5 | 20.5 | 21.48 | 42,943 | +4.78% |
| 2026-10-05 | 21.02 | 21.74 | 20.5 | 20.5 | 69,638 | -0.49% |
| 2026-10-02 | 20.11 | 21.18 | 20.11 | 20.6 | 21,977 | +1.23% |
| 2026-10-01 | 21.11 | 21.23 | 20.165 | 20.35 | 44,590 | -3.14% |
| 2026-09-30 | 21.26 | 21.685 | 21.01 | 21.01 | 5,452 | +0.43% |
| 2026-09-29 | 21.2 | 21.69 | 20.92 | 20.92 | 9,444 | -1.55% |
| 2026-09-28 | 22.55 | 22.9 | 21.25 | 21.25 | 12,006 | -4.24% |
| 2026-09-25 | 22.66 | 22.92 | 22.15 | 22.19 | 14,800 | -0.94% |
| 2026-09-24 | 23.37 | 23.955 | 22.3 | 22.4 | 17,445 | -4.76% |
| 2026-09-23 | 23.38 | 24.3 | 23.14 | 23.52 | 34,926 | +1.20% |
| 2026-09-22 | 22.7 | 23.44 | 22.42 | 23.24 | 43,900 | +0.39% |
| 2026-09-21 | 22.52 | 23.7 | 22.463 | 23.15 | 16,709 | +2.21% |
| 2026-09-18 | 22.44 | 23.14 | 21.958 | 22.65 | 33,749 | +1.21% |
| 2026-09-17 | 20.04 | 22.445 | 19.5 | 22.38 | 30,544 | +15.24% |
| 2026-09-16 | 20.29 | 21.12 | 18.205 | 19.42 | 63,360 | -4.43% |
| 2026-09-15 | 21.51 | 22.47 | 20.32 | 20.32 | 71,508 | -7.38% |
| 2026-09-14 | 21.5 | 22.39 | 21.01 | 21.94 | 54,623 | +0.18% |
| 2026-09-11 | 22.62 | 23.12 | 21.21 | 21.9 | 18,937 | -2.36% |
| 2026-09-10 | 23.35 | 23.62 | 22.09 | 22.43 | 52,588 | -4.23% |
| 2026-09-09 | 24.26 | 24.99 | 23.26 | 23.42 | 27,488 | -4.60% |
| 2026-09-08 | 24.07 | 24.61 | 23.26 | 24.55 | 40,714 | +0.82% |
| 2026-09-04 | 24.44 | 24.79 | 24.01 | 24.35 | 18,795 | -0.04% |
| 2026-09-03 | 25.18 | 25.6 | 24.06 | 24.36 | 43,483 | -2.68% |
| 2026-09-02 | 24.59 | 26.1 | 23.26 | 25.03 | 87,877 | +0.85% |
| 2026-09-01 | 23.9 | 24.825 | 23.71 | 24.82 | 18,862 | +3.07% |
| 2026-08-31 | 24.16 | 25.915 | 23.27 | 24.08 | 79,242 | -2.63% |
| 2026-08-28 | 24.605 | 25.835 | 24 | 24.73 | 40,908 | -1.08% |
| 2026-08-27 | 26.48 | 27.08 | 24.51 | 25 | 83,483 | -6.65% |
| 2026-08-26 | 27.07 | 27.5 | 26.31 | 26.78 | 36,433 | -1.54% |
| 2026-08-25 | 27.09 | 28.17 | 25.97 | 27.2 | 50,905 | +2.18% |
| 2026-08-24 | 25.52 | 27.23 | 24.65 | 26.62 | 151,257 | +4.35% |
| 2026-08-21 | 26.41 | 28.473 | 25 | 25.51 | 21,619 | -4.31% |
| 2026-08-20 | 26.03 | 27.315 | 25.86 | 26.66 | 24,160 | +3.25% |
| 2026-08-19 | 26.59 | 28.135 | 25.74 | 25.82 | 17,784 | -1.11% |
| 2026-08-18 | 25.69 | 27.46 | 25.69 | 26.11 | 21,167 | +0.81% |
| 2026-08-17 | 27.23 | 28.055 | 25.84 | 25.9 | 29,254 | -5.82% |
| 2026-08-14 | 28 | 28.63 | 26.97 | 27.5 | 23,287 | -5.01% |
| 2026-08-13 | 27.8 | 29.8 | 25.83 | 28.95 | 44,124 | +0.14% |
| 2026-08-12 | 28.84 | 29.02 | 28.02 | 28.91 | 23,511 | +0.98% |
| 2026-08-11 | 28.88 | 29.08 | 28.3 | 28.63 | 37,820 | -1.28% |
| 2026-08-10 | 28.2 | 29 | 28.2 | 29 | 21,440 | +2.26% |
| 2026-08-07 | 29.31 | 29.49 | 28.02 | 28.36 | 42,086 | -3.70% |
| 2026-08-06 | 28.01 | 29.52 | 28.01 | 29.45 | 75,780 | +3.19% |
| 2026-08-05 | 26.88 | 28.9 | 26.825 | 28.54 | 59,721 | +6.89% |
| 2026-08-04 | 27.24 | 28.29 | 26.5 | 26.7 | 132,725 | -0.52% |
| 2026-08-03 | 28.66 | 29.01 | 26.22 | 26.84 | 374,479 | -6.35% |
| 2026-07-31 | 26.74 | 29.09 | 25.92 | 28.66 | 324,198 | +9.18% |
| 2026-07-30 | 26.41 | 27.87 | 25.96 | 26.25 | 166,051 | +1.98% |
| 2026-07-29 | 27 | 27.02 | 25.725 | 25.74 | 72,326 | -7.31% |
| 2026-07-28 | 26.82 | 27.87 | 25.79 | 27.77 | 103,872 | +0.65% |
| 2026-07-27 | 27.36 | 28.91 | 26.39 | 27.59 | 91,407 | +6.44% |
| 2026-07-24 | 28.04 | 28.81 | 25.55 | 25.92 | 206,211 | -8.73% |
| 2026-07-23 | 26.6 | 28.4 | 25.33 | 28.4 | 21,731 | +7.29% |
| 2026-07-22 | 27.38 | 27.75 | 25.9 | 26.47 | 58,898 | -1.45% |
| 2026-07-21 | 27.15 | 27.85 | 26.14 | 26.86 | 66,239 | -1.47% |
| 2026-07-20 | 26.99 | 28.975 | 26.77 | 27.26 | 176,045 | +1.00% |
| 2026-07-17 | 27.49 | 28.368 | 26.495 | 26.99 | 9,899 | +1.05% |
| 2026-07-16 | 26.9 | 28.35 | 26.71 | 26.71 | 17,906 | -1.80% |
| 2026-07-15 | 25.19 | 28.51 | 25.19 | 27.2 | 34,291 | +7.09% |
| 2026-07-14 | 25.75 | 26.195 | 24.925 | 25.4 | 50,103 | -3.24% |
| 2026-07-13 | 27 | 27.38 | 24.6 | 26.25 | 42,477 | -1.13% |
| 2026-07-10 | 27.57 | 27.65 | 26.55 | 26.55 | 29,776 | -2.25% |
| 2026-07-09 | 26.8 | 28.35 | 26.8 | 27.16 | 8,953 | -3.00% |
| 2026-07-08 | 25 | 28 | 24.48 | 28 | 33,509 | +13.82% |
| 2026-07-07 | 24.93 | 25.3 | 23.51 | 24.6 | 36,588 | +1.11% |
| 2026-07-06 | 26.23 | 26.5 | 24.33 | 24.33 | 8,773 | -5.59% |
| 2026-07-02 | 27.63 | 27.75 | 25.4 | 25.77 | 27,661 | -7.96% |
| 2026-07-01 | 28.26 | 28.55 | 27.49 | 28 | 31,989 | -0.92% |
| 2026-06-30 | 27.53 | 29.095 | 27.53 | 28.26 | 52,999 | +2.58% |
| 2026-06-29 | 29.76 | 29.76 | 27.55 | 27.55 | 27,404 | -5.10% |
| 2026-06-26 | 28.795 | 29.29 | 28.505 | 29.03 | 19,552 | -0.62% |
| 2026-06-25 | 28.86 | 29.21 | 27.89 | 29.21 | 27,377 | +1.74% |
| 2026-06-24 | 29 | 29.2 | 28.5 | 28.71 | 34,633 | -2.68% |
| 2026-06-23 | 29 | 29.61 | 28.655 | 29.5 | 22,172 | +0.75% |
| 2026-06-22 | 29 | 29.3 | 28.64 | 29.28 | 20,720 | +0.97% |
| 2026-06-18 | 27.5 | 29 | 27.03 | 29 | 46,193 | +7.37% |
| 2026-06-17 | 27.51 | 28.12 | 26.67 | 27.01 | 9,204 | -3.60% |
| 2026-06-16 | 27.95 | 28.5 | 27.36 | 28.02 | 20,953 | +5.74% |
| 2026-06-15 | 28 | 28 | 26.42 | 26.5 | 64,453 | -3.64% |
| 2026-06-12 | 26.47 | 27.554 | 26.47 | 27.5 | 1,609 | -4.25% |
| 2026-06-11 | 27.75 | 28.74 | 27.5 | 28.72 | 41,817 | +4.74% |
| 2026-06-10 | 27 | 27.66 | 26.95 | 27.42 | 32,055 | +1.93% |
| 2026-06-09 | 26.9 | 26.9 | 26.9 | 26.9 | 829 | +2.28% |
| 2026-06-08 | 25.75 | 26.59 | 25.75 | 26.3 | 1,892 | +2.94% |
| 2026-06-05 | 25.249 | 25.55 | 25.249 | 25.55 | 3,593 | -1.20% |
| 2026-06-04 | 26.264 | 26.45 | 25.85 | 25.86 | 6,726 | -0.08% |
| 2026-06-03 | 26.21 | 26.5 | 25.88 | 25.88 | 6,877 | -0.46% |
| 2026-06-02 | 26.73 | 26.73 | 25.91 | 26 | 6,184 | -0.76% |
| 2026-06-01 | 26.61 | 27.63 | 26.17 | 26.2 | 12,491 | -1.02% |
| 2026-05-29 | 26.05 | 27.1 | 25.8 | 26.47 | 10,394 | +2.60% |
| 2026-05-28 | 26.32 | 26.78 | 25.685 | 25.8 | 5,470 | -4.30% |
| 2026-05-27 | 28.02 | 28.02 | 26.8 | 26.96 | 10,976 | -0.77% |
| 2026-05-26 | 26.09 | 27.9 | 26.09 | 27.17 | 10,644 | +1.91% |
| 2026-05-22 | 26.29 | 27.16 | 25.31 | 26.66 | 12,389 | -1.62% |
| 2026-05-21 | 27.12 | 27.47 | 26.73 | 27.1 | 14,937 | -0.04% |
| 2026-05-20 | 27.06 | 27.11 | 26.57 | 27.11 | 58,720 | +0.41% |
| 2026-05-19 | 26.14 | 27.433 | 26.14 | 27 | 61,909 | +3.25% |
| 2026-05-18 | 27.07 | 27.07 | 24.475 | 26.15 | 27,161 | -2.13% |
| 2026-05-15 | 27.85 | 27.85 | 25.64 | 26.72 | 8,214 | -3.50% |
| 2026-05-14 | 27 | 27.69 | 25.745 | 27.69 | 47,421 | +6.46% |
| 2026-05-13 | 27.05 | 29.637 | 26.01 | 26.01 | 44,257 | -4.52% |
| 2026-05-12 | 27.378 | 27.48 | 26.65 | 27.24 | 8,631 | +1.45% |