Pelthos Therapeutics Stock Price History
NYSE: PTHSHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
20.500.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PTHS price history at a glance
The price history for Pelthos Therapeutics (PTHS) on this page begins on February 12, 2024, when the stock closed at $48.00; it most recently closed at $20.50 on October 5, 2026. The highest price in this record is $60.00, reached on February 12, 2024; the latest close is 65.8% below that peak. Over roughly 3 years the share price changed -57.3%, a -27.5% compound annual price return (excluding dividends).
In the last 12 months alone, PTHS has lost 18.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $60.00
- Date of high
- Feb 12, 2024
- Low since 2024
- $4.50
- Date of low
- Nov 18, 2024
- 52-week high
- $37.50
- 52-week low
- $18.19
- IPO year
- 2024
- Last close
- $20.50
PTHS returns
1 week
-0.49%
1 month
-12.47%
3 months
-22.79%
6 months
-9.21%
Year to date
-33.87%
1 year
-18.00%
PTHS price return, excluding dividends.
PTHS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.50 | -30.39% |
| 2025 | 29.45 | +268.13% |
| 2024* | 8.00 | -83.33% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
PTHS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.80 | 21.15 | 20.50 | 20.50 | 0.00% | |
| 21.41 | 22.95 | 20.50 | 20.50 | -2.33% | |
| 21.43 | 21.99 | 20.99 | 20.99 | -2.28% | |
| 20.51 | 22.50 | 20.50 | 21.48 | +4.78% | |
| 21.02 | 21.74 | 20.50 | 20.50 | -0.49% | |
| 20.11 | 21.18 | 20.11 | 20.60 | +1.23% | |
| 21.11 | 21.23 | 20.17 | 20.35 | -3.14% | |
| 21.26 | 21.69 | 21.01 | 21.01 | +0.43% | |
| 21.20 | 21.69 | 20.92 | 20.92 | -1.55% | |
| 22.55 | 22.90 | 21.25 | 21.25 | -4.24% | |
| 22.66 | 22.92 | 22.15 | 22.19 | -0.94% | |
| 23.37 | 23.96 | 22.30 | 22.40 | -4.76% | |
| 23.38 | 24.30 | 23.14 | 23.52 | +1.20% | |
| 22.70 | 23.44 | 22.42 | 23.24 | +0.39% | |
| 22.52 | 23.70 | 22.46 | 23.15 | +2.21% | |
| 22.44 | 23.14 | 21.96 | 22.65 | +1.21% | |
| 20.04 | 22.45 | 19.50 | 22.38 | +15.24% | |
| 20.29 | 21.12 | 18.21 | 19.42 | -4.43% | |
| 21.51 | 22.47 | 20.32 | 20.32 | -7.38% | |
| 21.50 | 22.39 | 21.01 | 21.94 | +0.18% | |
| 22.62 | 23.12 | 21.21 | 21.90 | -2.36% | |
| 23.35 | 23.62 | 22.09 | 22.43 | -4.23% | |
| 24.26 | 24.99 | 23.26 | 23.42 | -4.60% | |
| 24.07 | 24.61 | 23.26 | 24.55 | +0.82% | |
| 24.44 | 24.79 | 24.01 | 24.35 | -0.04% | |
| 25.18 | 25.60 | 24.06 | 24.36 | -2.68% | |
| 24.59 | 26.10 | 23.26 | 25.03 | +0.85% | |
| 23.90 | 24.83 | 23.71 | 24.82 | +3.07% | |
| 24.16 | 25.92 | 23.27 | 24.08 | -2.63% | |
| 24.61 | 25.84 | 24.00 | 24.73 | -1.08% | |
| 26.48 | 27.08 | 24.51 | 25.00 | -6.65% | |
| 27.07 | 27.50 | 26.31 | 26.78 | -1.54% | |
| 27.09 | 28.17 | 25.97 | 27.20 | +2.18% | |
| 25.52 | 27.23 | 24.65 | 26.62 | +4.35% | |
| 26.41 | 28.47 | 25.00 | 25.51 | -4.31% | |
| 26.03 | 27.32 | 25.86 | 26.66 | +3.25% | |
| 26.59 | 28.14 | 25.74 | 25.82 | -1.11% | |
| 25.69 | 27.46 | 25.69 | 26.11 | +0.81% | |
| 27.23 | 28.06 | 25.84 | 25.90 | -5.82% | |
| 28.00 | 28.63 | 26.97 | 27.50 | -5.01% | |
| 27.80 | 29.80 | 25.83 | 28.95 | +0.14% | |
| 28.84 | 29.02 | 28.02 | 28.91 | +0.98% | |
| 28.88 | 29.08 | 28.30 | 28.63 | -1.28% | |
| 28.20 | 29.00 | 28.20 | 29.00 | +2.26% | |
| 29.31 | 29.49 | 28.02 | 28.36 | -3.70% | |
| 28.01 | 29.52 | 28.01 | 29.45 | +3.19% | |
| 26.88 | 28.90 | 26.83 | 28.54 | +6.89% | |
| 27.24 | 28.29 | 26.50 | 26.70 | -0.52% | |
| 28.66 | 29.01 | 26.22 | 26.84 | -6.35% | |
| 26.74 | 29.09 | 25.92 | 28.66 | +9.18% | |
| 26.41 | 27.87 | 25.96 | 26.25 | +1.98% | |
| 27.00 | 27.02 | 25.73 | 25.74 | -7.31% | |
| 26.82 | 27.87 | 25.79 | 27.77 | +0.65% | |
| 27.36 | 28.91 | 26.39 | 27.59 | +6.44% | |
| 28.04 | 28.81 | 25.55 | 25.92 | -8.73% | |
| 26.60 | 28.40 | 25.33 | 28.40 | +7.29% | |
| 27.38 | 27.75 | 25.90 | 26.47 | -1.45% | |
| 27.15 | 27.85 | 26.14 | 26.86 | -1.47% | |
| 26.99 | 28.98 | 26.77 | 27.26 | +1.00% | |
| 27.49 | 28.37 | 26.50 | 26.99 | +1.05% | |
| 26.90 | 28.35 | 26.71 | 26.71 | -1.80% | |
| 25.19 | 28.51 | 25.19 | 27.20 | +7.09% | |
| 25.75 | 26.20 | 24.93 | 25.40 | -3.24% | |
| 27.00 | 27.38 | 24.60 | 26.25 | -1.13% | |
| 27.57 | 27.65 | 26.55 | 26.55 | -2.25% | |
| 26.80 | 28.35 | 26.80 | 27.16 | -3.00% | |
| 25.00 | 28.00 | 24.48 | 28.00 | +13.82% | |
| 24.93 | 25.30 | 23.51 | 24.60 | +1.11% | |
| 26.23 | 26.50 | 24.33 | 24.33 | -5.59% | |
| 27.63 | 27.75 | 25.40 | 25.77 | -7.96% | |
| 28.26 | 28.55 | 27.49 | 28.00 | -0.92% | |
| 27.53 | 29.10 | 27.53 | 28.26 | +2.58% | |
| 29.76 | 29.76 | 27.55 | 27.55 | -5.10% | |
| 28.80 | 29.29 | 28.51 | 29.03 | -0.62% | |
| 28.86 | 29.21 | 27.89 | 29.21 | +1.74% | |
| 29.00 | 29.20 | 28.50 | 28.71 | -2.68% | |
| 29.00 | 29.61 | 28.66 | 29.50 | +0.75% | |
| 29.00 | 29.30 | 28.64 | 29.28 | +0.97% | |
| 27.50 | 29.00 | 27.03 | 29.00 | +7.37% | |
| 27.51 | 28.12 | 26.67 | 27.01 | -3.60% | |
| 27.95 | 28.50 | 27.36 | 28.02 | +5.74% | |
| 28.00 | 28.00 | 26.42 | 26.50 | -3.64% | |
| 26.47 | 27.55 | 26.47 | 27.50 | -4.25% | |
| 27.75 | 28.74 | 27.50 | 28.72 | +4.74% | |
| 27.00 | 27.66 | 26.95 | 27.42 | +1.93% | |
| 26.90 | 26.90 | 26.90 | 26.90 | +2.28% | |
| 25.75 | 26.59 | 25.75 | 26.30 | +2.94% | |
| 25.25 | 25.55 | 25.25 | 25.55 | -1.20% | |
| 26.26 | 26.45 | 25.85 | 25.86 | -0.08% | |
| 26.21 | 26.50 | 25.88 | 25.88 | -0.46% | |
| 26.73 | 26.73 | 25.91 | 26.00 | -0.76% | |
| 26.61 | 27.63 | 26.17 | 26.20 | -1.02% | |
| 26.05 | 27.10 | 25.80 | 26.47 | +2.60% | |
| 26.32 | 26.78 | 25.69 | 25.80 | -4.30% | |
| 28.02 | 28.02 | 26.80 | 26.96 | -0.77% | |
| 26.09 | 27.90 | 26.09 | 27.17 | +1.91% | |
| 26.29 | 27.16 | 25.31 | 26.66 | -1.62% | |
| 27.12 | 27.47 | 26.73 | 27.10 | -0.04% | |
| 27.06 | 27.11 | 26.57 | 27.11 | +0.41% | |
| 26.14 | 27.43 | 26.14 | 27.00 | +3.25% | |
| 27.07 | 27.07 | 24.48 | 26.15 | -2.13% | |
| 27.85 | 27.85 | 25.64 | 26.72 | -3.50% | |
| 27.00 | 27.69 | 25.75 | 27.69 | +6.46% | |
| 27.05 | 29.64 | 26.01 | 26.01 | -4.52% | |
| 27.38 | 27.48 | 26.65 | 27.24 | +1.45% | |
| 25.30 | 26.85 | 25.28 | 26.85 | +5.31% | |
| 25.17 | 25.67 | 24.63 | 25.50 | +1.86% | |
| 24.95 | 25.98 | 24.95 | 25.03 | +0.12% | |
| 25.00 | 25.10 | 24.88 | 25.00 | -1.77% | |
| 25.24 | 26.31 | 25.00 | 25.45 | +2.54% | |
| 25.00 | 25.05 | 24.82 | 24.82 | -0.72% | |
| 25.25 | 25.25 | 24.96 | 25.00 | 0.00% | |
| 24.98 | 25.00 | 24.89 | 25.00 | -0.36% | |
| 25.00 | 25.09 | 24.54 | 25.09 | +0.48% | |
| 24.80 | 26.20 | 24.77 | 24.97 | +0.81% | |
| 22.99 | 24.89 | 22.99 | 24.77 | +7.42% | |
| 22.73 | 23.30 | 22.73 | 23.06 | -0.60% | |
| 23.00 | 23.20 | 22.90 | 23.20 | +0.87% | |
| 23.22 | 23.22 | 22.93 | 23.00 | 0.00% | |
| 23.00 | 23.20 | 22.90 | 23.00 | +0.22% | |
| 23.00 | 23.05 | 22.91 | 22.95 | -0.28% | |
| 23.25 | 23.25 | 22.93 | 23.02 | +0.07% | |
| 23.00 | 23.10 | 22.95 | 23.00 | 0.00% | |
| 23.00 | 23.05 | 23.00 | 23.00 | 0.00% | |
| 23.46 | 23.46 | 22.95 | 23.00 | 0.00% | |
| 21.99 | 23.15 | 20.90 | 23.00 | +1.86% | |
| 23.15 | 23.15 | 22.58 | 22.58 | 0.00% | |
| 22.99 | 22.99 | 22.50 | 22.58 | -1.40% | |
| 24.00 | 26.05 | 22.88 | 22.90 | +0.70% | |
| 25.00 | 26.47 | 22.72 | 22.74 | -6.73% | |
| 20.10 | 26.10 | 20.10 | 24.38 | +19.51% | |
| 20.40 | 21.35 | 20.40 | 20.40 | -4.23% | |
| 21.34 | 22.45 | 20.85 | 21.30 | +1.38% | |
| 21.46 | 22.35 | 21.01 | 21.01 | +0.05% | |
| 21.23 | 21.50 | 20.91 | 21.00 | -6.63% | |
| 23.38 | 26.00 | 22.49 | 22.49 | -1.10% | |
| 22.21 | 22.74 | 20.96 | 22.74 | +2.94% | |
| 21.12 | 22.09 | 20.53 | 22.09 | +0.41% | |
| 22.00 | 22.50 | 22.00 | 22.00 | 0.00% | |
| 22.00 | 22.00 | 22.00 | 22.00 | +6.08% | |
| 22.54 | 22.54 | 19.98 | 20.74 | -9.70% | |
| 24.95 | 24.95 | 21.24 | 22.97 | -4.62% | |
| 25.00 | 25.00 | 23.65 | 24.08 | +0.96% | |
| 23.85 | 23.85 | 23.85 | 23.85 | -0.62% | |
| 23.05 | 24.59 | 23.05 | 24.00 | -2.04% | |
| 26.45 | 29.25 | 24.50 | 24.50 | +5.38% | |
| 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | |
| 23.25 | 23.25 | 23.25 | 23.25 | -8.14% | |
| 23.55 | 25.31 | 23.55 | 25.31 | +9.80% | |
| 23.05 | 23.05 | 23.05 | 23.05 | -0.30% | |
| 23.11 | 23.12 | 23.11 | 23.12 | +3.17% | |
| 23.52 | 23.52 | 22.41 | 22.41 | -2.61% | |
| 24.47 | 24.47 | 23.00 | 23.01 | -4.88% | |
| 23.52 | 25.06 | 23.52 | 24.19 | +0.12% | |
| 26.30 | 26.30 | 24.16 | 24.16 | -8.35% | |
| 23.90 | 27.00 | 23.25 | 26.36 | +14.61% | |
| 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | |
| 23.82 | 24.00 | 23.00 | 23.00 | -1.03% | |
| 23.08 | 23.24 | 23.01 | 23.24 | -4.80% | |
| 23.58 | 24.70 | 23.16 | 24.41 | +5.04% | |
| 23.10 | 23.53 | 22.10 | 23.24 | +5.02% | |
| 20.84 | 22.13 | 20.84 | 22.13 | +12.91% | |
| 19.97 | 19.97 | 19.60 | 19.60 | +7.75% | |
| 20.23 | 20.23 | 18.19 | 18.19 | -11.61% | |
| 23.35 | 23.35 | 20.50 | 20.58 | -4.94% | |
| 21.69 | 22.61 | 21.50 | 21.65 | -1.86% | |
| 22.36 | 22.65 | 22.00 | 22.06 | -1.98% | |
| 21.99 | 22.68 | 21.50 | 22.51 | +1.92% | |
| 22.38 | 22.56 | 21.80 | 22.08 | -3.96% | |
| 22.25 | 23.30 | 22.25 | 22.99 | -1.42% | |
| 23.87 | 23.87 | 22.55 | 23.32 | +0.05% | |
| 24.00 | 24.00 | 23.30 | 23.31 | -0.21% | |
| 24.96 | 24.96 | 23.36 | 23.36 | -7.67% | |
| 23.00 | 25.30 | 23.00 | 25.30 | +5.33% | |
| 26.14 | 27.00 | 23.71 | 24.02 | -6.83% | |
| 25.45 | 25.78 | 24.61 | 25.78 | +4.41% | |
| 26.71 | 26.71 | 24.69 | 24.69 | -4.62% | |
| 24.76 | 25.89 | 24.49 | 25.89 | +5.57% | |
| 24.52 | 24.52 | 24.52 | 24.52 | -0.93% | |
| 23.00 | 24.75 | 23.00 | 24.75 | +1.64% | |
| 24.87 | 24.87 | 23.08 | 24.35 | +5.73% | |
| 22.81 | 24.47 | 22.40 | 23.03 | +3.04% | |
| 23.10 | 23.81 | 22.35 | 22.35 | -3.08% | |
| 25.32 | 25.70 | 23.06 | 23.06 | -11.10% | |
| 24.22 | 25.94 | 24.22 | 25.94 | +3.35% | |
| 24.49 | 25.10 | 23.87 | 25.10 | -0.46% | |
| 26.11 | 26.45 | 24.70 | 25.22 | -1.31% | |
| 26.10 | 27.49 | 25.50 | 25.55 | -1.45% | |
| 27.00 | 27.65 | 25.70 | 25.93 | -7.61% | |
| 28.72 | 28.75 | 27.76 | 28.06 | +0.21% | |
| 28.58 | 29.73 | 27.72 | 28.00 | +2.04% | |
| 26.91 | 28.38 | 26.91 | 27.44 | +2.43% | |
| 27.41 | 28.05 | 25.50 | 26.79 | -9.03% | |
| 30.99 | 30.99 | 27.25 | 29.45 | -5.00% | |
| 27.99 | 31.62 | 27.21 | 31.00 | +12.77% | |
| 26.94 | 27.49 | 26.33 | 27.49 | +1.07% | |
| 25.60 | 27.20 | 25.27 | 27.20 | +5.80% | |
| 26.40 | 26.98 | 25.71 | 25.71 | -2.98% | |
| 25.93 | 26.59 | 25.79 | 26.50 | -1.78% | |
| 25.98 | 26.98 | 23.96 | 26.98 | +0.82% | |
| 25.61 | 26.76 | 24.90 | 26.76 | +4.41% | |
| 22.42 | 26.42 | 22.13 | 25.63 | +13.06% | |
| 22.00 | 22.67 | 21.97 | 22.67 | +1.43% | |
| 21.78 | 22.53 | 20.97 | 22.35 | +2.38% | |
| 22.20 | 22.41 | 21.37 | 21.83 | -1.89% | |
| 23.44 | 24.48 | 21.50 | 22.25 | -3.22% | |
| 25.38 | 25.38 | 22.75 | 22.99 | -3.97% | |
| 25.33 | 25.33 | 23.14 | 23.94 | -4.35% | |
| 25.47 | 26.50 | 25.03 | 25.03 | -1.15% | |
| 28.00 | 28.49 | 25.32 | 25.32 | -6.67% | |
| 26.19 | 27.75 | 26.19 | 27.13 | +2.11% | |
| 26.40 | 27.07 | 24.21 | 26.57 | +0.80% | |
| 25.35 | 30.68 | 24.47 | 26.36 | +0.61% | |
| 26.34 | 27.93 | 23.95 | 26.20 | +4.22% | |
| 26.67 | 26.95 | 21.61 | 25.14 | -4.99% | |
| 27.21 | 28.21 | 25.57 | 26.46 | -6.83% | |
| 28.48 | 28.86 | 25.91 | 28.40 | -0.35% | |
| 27.14 | 29.85 | 25.47 | 28.50 | +5.13% | |
| 28.15 | 28.77 | 27.11 | 27.11 | -1.53% | |
| 25.88 | 29.00 | 25.88 | 27.53 | +8.39% | |
| 27.00 | 28.31 | 25.39 | 25.40 | -12.41% | |
| 30.73 | 30.73 | 26.60 | 29.00 | -3.37% | |
| 31.60 | 31.65 | 27.07 | 30.01 | -5.70% | |
| 32.01 | 32.51 | 29.89 | 31.83 | -4.43% | |
| 33.05 | 34.68 | 29.65 | 33.30 | -0.92% | |
| 33.00 | 35.00 | 28.50 | 33.61 | -3.09% | |
| 36.75 | 36.75 | 29.02 | 34.68 | -7.27% | |
| 34.11 | 37.40 | 32.60 | 37.40 | +13.33% | |
| 33.00 | 33.33 | 31.83 | 33.00 | -2.94% | |
| 34.55 | 34.55 | 32.79 | 34.00 | -1.16% | |
| 37.14 | 37.14 | 30.68 | 34.40 | -8.07% | |
| 36.87 | 37.50 | 35.95 | 37.42 | +1.14% | |
| 34.74 | 37.00 | 34.63 | 37.00 | +6.47% | |
| 34.00 | 34.75 | 33.33 | 34.75 | +1.58% | |
| 32.82 | 34.79 | 32.50 | 34.21 | +3.67% | |
| 32.78 | 33.30 | 32.78 | 33.00 | -0.75% | |
| 31.21 | 33.25 | 30.03 | 33.25 | +2.31% | |
| 32.38 | 32.50 | 32.38 | 32.50 | +0.15% | |
| 32.11 | 32.98 | 31.36 | 32.45 | +1.41% | |
| 33.12 | 33.12 | 31.95 | 32.00 | +1.49% | |
| 34.24 | 34.90 | 31.53 | 31.53 | -9.00% | |
| 34.08 | 35.00 | 33.61 | 34.65 | +4.97% | |
| 29.78 | 33.99 | 29.78 | 33.01 | +6.48% | |
| 32.06 | 32.06 | 28.55 | 31.00 | -1.59% | |
| 28.46 | 31.50 | 28.22 | 31.50 | +8.62% | |
| 26.53 | 29.44 | 26.53 | 29.00 | +1.75% | |
| 27.51 | 28.50 | 27.44 | 28.50 | +3.15% | |
| 26.97 | 28.11 | 26.17 | 27.63 | +2.99% | |
| 22.48 | 27.13 | 22.48 | 26.83 | +15.93% | |
| 23.20 | 23.37 | 23.06 | 23.14 | -0.52% | |
| 24.72 | 25.00 | 23.26 | 23.26 | -6.96% | |
| 26.90 | 26.90 | 24.55 | 25.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PTHS chart for longer ranges.