Pintec Technology (PT) Stock Chart & Stock Price History $1.00 -0.01 (-0.99%) As of 02:31 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Pintec Technology Stock Price Performance 5 Day Performance-3.01%1 Month Performance-3.01%3 Month Performance+1.02%6 Month Performance+2.04%Year-To-Date Performance+11.07%1 Year Performance-6.54% 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 PT Stock Chart for Wednesday, April, 30, 2025 PT Chart by TradingView Pintec Technology Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/29/2025$1.02$1.03+1.08%$1.03$1.012,393 shs$16.44 million04/28/2025$1.03$1.02-1.07%$1.03$1.0128,076 shs$16.27 million04/25/2025$1.02$1.03+1.08%$1.04$1.0114,176 shs$16.44 million04/24/2025$0.95$1.02+7.71%$1.05$1.0026,847 shs$16.27 million04/23/2025$0.98$0.95-3.12%$0.99$0.9319,949 shs$15.10 million04/22/2025$0.98$0.98-0.22%$0.98$0.931,760 shs$15.59 million04/21/2025$1.01$0.98-3.00%$1.00$0.9320,700 shs$15.62 million04/18/2025$1.01$1.01$1.02$1.011,253 shs$16.11 million04/17/2025$1.01$1.01$1.02$1.011,253 shs$16.11 million04/16/2025$1.03$1.01-1.94%$1.02$0.9627,162 shs$16.11 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. 04/15/2025$0.97$1.03+6.34%$1.03$0.9434,526 shs$16.43 million04/14/2025$0.92$0.97+5.01%$0.98$0.9315,383 shs$15.45 million04/11/2025$0.95$0.92-2.40%$1.00$0.9218,629 shs$14.71 million04/10/2025$1.00$0.95-5.49%$0.98$0.954,980 shs$15.07 million04/09/2025$0.99$1.00+1.01%$1.00$0.9411,080 shs$15.95 million04/09/2025$0.99$1.00+1.01%$1.00$0.9411,080 shs$15.95 million04/08/2025$1.01$0.99-1.99%$1.00$0.991,384 shs$15.79 million04/08/2025$1.01$0.99-1.99%$1.00$0.991,384 shs$15.79 million04/07/2025$1.01$1.01+0.01%$1.03$0.997,814 shs$16.11 million04/04/2025$1.02$1.01-0.98%$1.03$1.0010,845 shs$16.11 million04/03/2025$1.04$1.02-1.45%$1.03$1.0214,899 shs$16.27 million04/02/2025$1.03$1.04+0.10%$1.04$1.031,009 shs$16.51 million04/01/2025$1.01$1.03+2.38%$1.04$1.021,431 shs$16.49 million03/31/2025$1.03$1.01-2.04%$1.03$1.0113,264 shs$16.11 million Related Companies Where Food Comes From Stock Chart Maquia Capital Acquisition Stock Chart OrangeKloud Technology Stock Chart Upland Software Stock Chart Veea Stock Chart CareCloud Stock Chart Great Elm Group Stock Chart Zenvia Stock Chart Alarum Technologies 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 4/30/2025 by MarketBeat.com Staff From Our PartnersM.A.G.A. is Finished – This Could be even BetterYou’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...Paradigm Press | SponsoredThis isn’t a trade war. It’s worse…Investigative Journalist Bombhsell: The Curse on the U.S Dollar Depleted retirement accounts? Meme coin inv...Stansberry Research | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredDOGE officially begins retirement transformationElon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...Altimetry | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredMusk's warning signal: Prepare before the cascade beginsWhen Elon Musk triggered his AI layoff plan, most analysts missed what it really meant. Louis Navellier didn’t...InvestorPlace | SponsoredThe collapse has already startedThe headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Pintec Technology Holdings Limited 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.
Buy PT Stock Free PT Stock Alerts