Pintec Technology (PT) Stock Chart & Stock Price History $1.04 +0.01 (+0.48%) Closing price 03:58 PM EasternExtended Trading$1.04 0.00 (-0.48%) As of 04:01 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Pintec Technology Stock Price Performance The Pintec Technology (PT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 3.69%, with a year-to-date return of 16.07%. In the past month, the stock has increased 16.89%, reflecting recent market activity. As of the latest close, Pintec Technology traded at $1.04 with a market cap of $16.59 million and volume of 37,973 shares. Five years ago, the stock traded at a split-adjusted price of $6.25, representing a 83.28% decrease over that period. At the time, it had a market cap of $50.57 million and a volume of 267,600 shares. Receive PT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pintec Technology and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-0.95%1 Month Performance+16.89%3 Month Performance+1.46%Year-To-Date Performance+16.07%1 Year Performance-3.69%5 Year Performance-83.28% PT Stock Chart for Tuesday, July, 15, 2025 PT Chart by TradingView Pintec Technology Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/15/2025$1.04$1.05+0.48%$1.08$1.033,487 shs$16.67 million07/14/2025$1.05$1.04-0.95%$1.05$1.0337,973 shs$16.59 million07/11/2025$1.06$1.05-0.47%$1.05$1.04558 shs$16.75 million07/10/2025$1.01$1.06+4.46%$1.05$1.005,868 shs$16.83 million07/09/2025$0.97$1.01+4.12%$1.02$0.953,407 shs$16.11 million07/08/2025$1.02$0.97-4.90%$1.02$0.9743,204 shs$15.47 million07/07/2025$0.95$1.02+7.94%$1.02$0.8960,220 shs$16.27 million07/04/2025$0.95$0.95$1.00$0.9247,371 shs$15.07 million07/03/2025$0.92$0.95+2.58%$1.00$0.9247,371 shs$15.07 million07/02/2025$0.92$0.92+0.62%$0.93$0.907,057 shs$14.69 million Get the Latest News and Ratings for PT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Pintec Technology and its competitors with MarketBeat's FREE daily newsletter. 07/01/2025$0.90$0.92+1.68%$0.94$0.903,795 shs$14.60 million06/30/2025$0.94$0.90-4.56%$0.94$0.892,869 shs$14.36 million06/27/2025$0.90$0.94+4.94%$0.94$0.93580 shs$15.05 million06/26/2025$0.93$0.90-3.33%$0.95$0.904,039 shs$14.34 million06/25/2025$0.88$0.93+5.68%$0.93$0.8410,818 shs$14.83 million06/24/2025$0.92$0.88-4.37%$0.94$0.8236,995 shs$14.04 million06/23/2025$0.89$0.92+3.05%$0.93$0.8412,958 shs$14.68 million06/20/2025$0.93$0.89-4.18%$0.90$0.891,289 shs$14.24 million06/19/2025$0.93$0.93$0.93$0.912,009 shs$14.87 million06/18/2025$0.89$0.93+4.60%$0.93$0.912,009 shs$14.87 million06/17/2025$0.91$0.89-2.30%$0.94$0.8235,136 shs$14.21 million06/16/2025$0.89$0.91+2.01%$0.96$0.9011,026 shs$14.55 million Related Companies zSpace Stock Chart DIRTT Environmental Solutions Stock Chart System1 Stock Chart Where Food Comes From Stock Chart Veea Stock Chart Maquia Capital Acquisition Stock Chart Great Elm Group Stock Chart PodcastOne Stock Chart Upland Software Stock Chart YXT.COM Group Stock Chart Receive PT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pintec Technology and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PT) was last updated on 7/15/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredBanks aren’t ready for this altcoin—are you?The Secret Crypto That Billionaires Are Hoarding When these hit, the current price will look like pocket ch...Crypto 101 Media | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredHere's the last trade you should make before heading out for the weekend tomorrow.Make this one trade at 2:59 PM on Friday afternoon, and you'll thank me on Monday morning.Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Pintec Technology Holdings Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Share Pintec Technology With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free PT Stock Alerts