The highest closing price for Pintec Technology (PT) all-time was $64.70, on March 28, 2019. The latest price is $0.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $0.95 | $0.98 | $0.88 | $0.92 | 53,386 |
July 2025 | $0.93 | $1.09 | $0.82 | $0.95 | 427,028 |
June 2025 | $0.94 | $0.97 | $0.82 | $0.90 | 249,451 |
May 2025 | $1.00 | $1.03 | $0.87 | $0.91 | 289,456 |
April 2025 | $1.02 | $1.05 | $0.92 | $1.00 | 292,546 |
March 2025 | $1.00 | $1.06 | $0.93 | $1.01 | 371,015 |
February 2025 | $0.96 | $1.15 | $0.89 | $1.02 | 794,360 |
January 2025 | $0.95 | $1.03 | $0.76 | $0.97 | 433,619 |
December 2024 | $0.99 | $1.04 | $0.86 | $0.90 | 691,133 |
November 2024 | $0.99 | $1.04 | $0.86 | $0.96 | 280,544 |
October 2024 | $0.82 | $1.06 | $0.76 | $0.97 | 862,754 |
September 2024 | $1.00 | $1.12 | $0.76 | $0.90 | 429,719 |
August 2024 | $1.05 | $1.09 | $1.00 | $1.03 | 549,833 |
July 2024 | $1.11 | $1.12 | $1.03 | $1.03 | 1,339,599 |
June 2024 | $1.17 | $1.19 | $1.02 | $1.07 | 1,494,548 |
May 2024 | $1.11 | $1.17 | $0.71 | $1.16 | 2,730,126 |
April 2024 | $1.09 | $1.13 | $1.05 | $1.07 | 1,257,204 |
March 2024 | $1.21 | $1.24 | $1.05 | $1.10 | 1,121,415 |
February 2024 | $1.09 | $1.27 | $1.04 | $1.21 | 1,979,967 |
January 2024 | $1.10 | $1.15 | $1.02 | $1.13 | 1,404,539 |
December 2023 | $1.13 | $1.19 | $1.07 | $1.11 | 1,874,406 |
November 2023 | $1.12 | $1.25 | $1.08 | $1.15 | 2,035,365 |
October 2023 | $1.10 | $1.38 | $1.03 | $1.10 | 2,919,989 |
September 2023 | $1.14 | $1.16 | $1.00 | $1.05 | 1,712,974 |
August 2023 | $1.14 | $1.37 | $1.09 | $1.13 | 3,298,127 |
Daily pricing data for Pintec Technology dates back to 10/25/2018, and may be incomplete.
