MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PTHS — Pelthos Therapeutics Inc.
NYSE AmericanPelthos Therapeutics Inc.
$20.99
-0.49(-2.28%)
- O
- 21.43
- H
- 21.99
- L
- 20.99
- V
- 17.66K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$20.99
Period Return+54.34%
Period High$54.29
Period Low$9.00
Avg Daily Volume31.9K
Total Trading Days365
PTHS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $21.43 | $21.99 | $20.99 | $20.99 | $-0.49 | -2.28% | 17,663 | $21.52 | $20.99 $21.99 |
| Oct 6, 2026 | $20.51 | $22.50 | $20.50 | $21.48 | +$0.98 | +4.78% | 42,943 | $21.88 | $20.50 $22.50 |
| Oct 5, 2026 | $21.02 | $21.74 | $20.50 | $20.50 | $-0.10 | -0.49% | 69,651 | $21.29 | $20.50 $21.74 |
| Oct 2, 2026 | $20.11 | $21.18 | $20.11 | $20.60 | +$0.25 | +1.23% | 22,028 | $20.70 | $20.11 $21.18 |
| Oct 1, 2026 | $21.11 | $21.23 | $20.17 | $20.35 | $-0.66 | -3.14% | 44,590 | $20.63 | $20.17 $21.23 |
| Sep 30, 2026 | $21.26 | $21.69 | $21.01 | $21.01 | +$0.09 | +0.43% | 5,453 | $21.44 | $21.01 $21.69 |
| Sep 29, 2026 | $21.20 | $21.69 | $20.92 | $20.92 | $-0.33 | -1.55% | 9,445 | $21.34 | $20.92 $21.69 |
| Sep 28, 2026 | $22.55 | $22.90 | $21.25 | $21.25 | $-0.94 | -4.24% | 12,008 | $22.24 | $21.25 $22.90 |
| Sep 25, 2026 | $22.66 | $22.92 | $22.15 | $22.19 | $-0.21 | -0.94% | 14,850 | $22.45 | $22.15 $22.92 |
| Sep 24, 2026 | $23.37 | $23.96 | $22.30 | $22.40 | $-1.12 | -4.76% | 17,446 | $23.10 | $22.30 $23.96 |
| Sep 23, 2026 | $23.38 | $24.30 | $23.14 | $23.52 | +$0.28 | +1.20% | 34,926 | $23.90 | $23.14 $24.30 |
| Sep 22, 2026 | $22.70 | $23.44 | $22.42 | $23.24 | +$0.09 | +0.39% | 43,900 | $22.96 | $22.42 $23.44 |
| Sep 21, 2026 | $22.52 | $23.70 | $22.46 | $23.15 | +$0.50 | +2.21% | 16,709 | $22.88 | $22.46 $23.70 |
| Sep 18, 2026 | $22.44 | $23.14 | $21.96 | $22.65 | +$0.27 | +1.21% | 33,750 | $22.59 | $21.96 $23.14 |
| Sep 17, 2026 | $20.04 | $22.45 | $19.50 | $22.38 | +$2.96 | +15.24% | 30,545 | $21.13 | $19.50 $22.45 |
| Sep 16, 2026 | $20.29 | $21.12 | $18.21 | $19.42 | $-0.90 | -4.43% | 63,521 | $19.97 | $18.21 $21.12 |
| Sep 15, 2026 | $21.51 | $22.47 | $20.32 | $20.32 | $-1.62 | -7.38% | 71,508 | $21.51 | $20.32 $22.47 |
| Sep 14, 2026 | $21.50 | $22.39 | $21.01 | $21.94 | +$0.04 | +0.18% | 54,623 | $21.74 | $21.01 $22.39 |
| Sep 11, 2026 | $22.62 | $23.12 | $21.21 | $21.90 | $-0.53 | -2.36% | 18,948 | $21.99 | $21.21 $23.12 |
| Sep 10, 2026 | $23.35 | $23.62 | $22.09 | $22.43 | $-0.99 | -4.23% | 52,589 | $22.80 | $22.09 $23.62 |
| Sep 9, 2026 | $24.26 | $24.99 | $23.26 | $23.42 | $-1.13 | -4.60% | 27,489 | $24.24 | $23.26 $24.99 |
| Sep 8, 2026 | $24.07 | $24.61 | $23.26 | $24.55 | +$0.20 | +0.82% | 40,715 | $23.96 | $23.26 $24.61 |
| Sep 4, 2026 | $24.44 | $24.79 | $24.01 | $24.35 | $-0.01 | -0.04% | 18,796 | $24.44 | $24.01 $24.79 |
| Sep 3, 2026 | $25.18 | $25.60 | $24.06 | $24.36 | $-0.67 | -2.68% | 43,484 | $24.86 | $24.06 $25.60 |
| Sep 2, 2026 | $24.59 | $26.10 | $23.26 | $25.03 | +$0.21 | +0.85% | 87,877 | $25.39 | $23.26 $26.10 |
| Sep 1, 2026 | $23.90 | $24.83 | $23.71 | $24.82 | +$0.74 | +3.07% | 18,645 | $24.32 | $23.71 $24.83 |
| Aug 31, 2026 | $24.16 | $25.92 | $23.27 | $24.08 | $-0.65 | -2.63% | 79,242 | $24.44 | $23.27 $25.92 |
| Aug 28, 2026 | $24.61 | $25.84 | $24.00 | $24.73 | $-0.27 | -1.08% | 40,909 | $24.69 | $24.00 $25.84 |
| Aug 27, 2026 | $26.48 | $27.08 | $24.51 | $25.00 | $-1.78 | -6.65% | 83,494 | $25.93 | $24.51 $27.08 |
| Aug 26, 2026 | $27.07 | $27.50 | $26.31 | $26.78 | $-0.42 | -1.54% | 36,434 | $26.93 | $26.31 $27.50 |