Free Trial

Pintec Technology (PT) Stock Chart & Stock Price History

Pintec Technology logo
$1.00 +0.00 (+0.10%)
Closing price 08/26/2025 03:55 PM Eastern
Extended Trading
$1.00 0.00 (-0.10%)
As of 08/26/2025 07:42 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.

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 1.38%, with a year-to-date return of 11.19%. In the past month, the stock has increased 7.63%, reflecting recent market activity.

As of the latest close, Pintec Technology traded at $1.00 with a market cap of $15.97 million and volume of 967 shares. Five years ago, the stock traded at a split-adjusted price of $4.68, representing a 78.59% decrease over that period. At the time, it had a market cap of $33.71 million and a volume of 100,640 shares.

Receive PT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pintec Technology and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.87%
1 Month
Performance
+7.63%
3 Month
Performance
-0.89%
Year-To-Date
Performance
+11.19%
1 Year
Performance
-1.38%
5 Year
Performance
-78.59%

PT Stock Chart for Wednesday, August, 27, 2025

Pintec Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/26/2025$0.99$1.00
+1.21%
$1.03$1.00967 shs$15.97 million
08/25/2025$1.02$0.99
-3.05%
$1.04$1.004,112 shs$15.77 million
08/22/2025$0.99$1.02
+2.83%
$1.02$0.9835,246 shs$16.27 million
08/21/2025$0.91$0.99
+8.89%
$1.00$0.9319,222 shs$15.82 million
08/20/2025$0.97$0.91
-5.60%
$0.96$0.93988 shs$14.53 million
08/19/2025$0.97$0.97
-0.52%
$0.98$0.95569 shs$15.39 million
08/18/2025$0.95$0.97
+2.11%
$0.98$0.931,064 shs$15.47 million
08/15/2025$0.93$0.95
+2.04%
$0.95$0.95778 shs$15.15 million
08/14/2025$0.92$0.93
+1.20%
$0.93$0.921,576 shs$14.85 million
08/13/2025$0.88$0.92
+4.55%
$0.92$0.8912,889 shs$14.67 million
08/12/2025$0.90$0.88
-2.22%
$0.91$0.882,426 shs$14.04 million
08/11/2025$0.92$0.90
-2.17%
$0.98$0.894,729 shs$14.36 million
08/08/2025$0.94$0.92
-1.60%
$0.95$0.903,313 shs$14.67 million
08/07/2025$0.91$0.94
+2.71%
$0.93$0.91707 shs$14.91 million
08/06/2025$0.95$0.91
-3.67%
$0.98$0.911,630 shs$14.52 million
08/05/2025$0.91$0.95
+3.85%
$0.91$0.91921 shs$15.07 million
08/04/2025$0.94$0.91
-3.19%
$0.97$0.9122,401 shs$14.51 million
08/01/2025$0.96$0.94
-1.57%
$0.98$0.923,111 shs$14.99 million
07/31/2025$0.95$0.96
+0.63%
$0.95$0.911,354 shs$15.23 million
07/30/2025$0.95$0.95
+0.42%
$1.00$0.8911,019 shs$15.14 million
07/29/2025$0.92$0.95
+2.72%
$1.00$0.9318,299 shs$15.07 million
07/28/2025$0.93$0.92
-1.08%
$1.00$0.9227,651 shs$14.67 million

This page (NASDAQ:PT) was last updated on 8/27/2025 by MarketBeat.com Staff
From Our Partners