Free Trial

Pintec Technology (PT) Stock Chart & Stock Price History

Pintec Technology logo
$0.95 +0.02 (+1.76%)
As of 02:44 PM Eastern
This is a fair market value 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 16.19%, with a year-to-date return of 5.19%. In the past month, the stock has decreased 3.34%, reflecting recent market activity.

As of the latest close, Pintec Technology traded at $0.93 with a market cap of $14.84 million and volume of 14,849 shares. Five years ago, the stock traded at a split-adjusted price of $5.95, representing a 84.08% decrease over that period. At the time, it had a market cap of $43.45 million and a volume of 86,500 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.

5 Day
Performance
-0.32%
1 Month
Performance
-3.34%
3 Month
Performance
-8.94%
Year-To-Date
Performance
+5.19%
1 Year
Performance
-16.19%
5 Year
Performance
-84.08%

PT Stock Chart for Wednesday, May, 21, 2025

Pintec Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$0.96$0.93
-3.26%
$0.98$0.9214,849 shs$14.84 million
05/19/2025$0.95$0.96
+1.26%
$0.98$0.951,450 shs$15.34 million
05/16/2025$0.94$0.95
+0.85%
$0.96$0.9214,353 shs$15.15 million
05/15/2025$0.95$0.94
-0.84%
$0.97$0.951,979 shs$15.02 million
05/14/2025$0.93$0.95
+1.82%
$0.95$0.931,489 shs$15.15 million
05/13/2025$0.94$0.93
-0.43%
$0.96$0.925,526 shs$14.88 million
05/12/2025$0.92$0.94
+1.63%
$0.99$0.937,501 shs$14.94 million
05/09/2025$0.93$0.92
-1.18%
$0.97$0.9227,064 shs$14.70 million
05/08/2025$0.96$0.93
-2.30%
$1.00$0.9132,081 shs$14.88 million
05/07/2025$0.94$0.96
+1.38%
$0.97$0.8737,719 shs$15.23 million
05/06/2025$0.96$0.94
-1.36%
$0.96$0.943,705 shs$15.02 million
05/05/2025$1.00$0.96
-4.50%
$0.99$0.9416,737 shs$15.23 million
05/02/2025$0.98$1.00
+2.15%
$1.02$0.961,048 shs$15.95 million
05/01/2025$1.00$0.98
-2.10%
$1.03$0.975,882 shs$15.61 million
04/30/2025$1.03$1.00
-3.01%
$1.04$1.0028,228 shs$15.95 million
04/29/2025$1.02$1.03
+1.08%
$1.03$1.012,393 shs$16.44 million
04/28/2025$1.03$1.02
-1.07%
$1.03$1.0128,076 shs$16.27 million
04/25/2025$1.02$1.03
+1.08%
$1.04$1.0114,176 shs$16.44 million
04/24/2025$0.95$1.02
+7.71%
$1.05$1.0026,847 shs$16.27 million
04/23/2025$0.98$0.95
-3.12%
$0.99$0.9319,949 shs$15.10 million
04/22/2025$0.98$0.98
-0.22%
$0.98$0.931,760 shs$15.59 million
04/21/2025$1.01$0.98
-3.00%
$1.00$0.9320,700 shs$15.62 million

This page (NASDAQ:PT) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners