Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free PT Stock Alerts

Pintec Technology (PT) Stock Chart & Stock Price History

$1.05
-0.01 (-0.94%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Pintec Technology Stock Price Performance

5 Day
Performance
-0.47%
1 Month
Performance
+1.45%
3 Month
Performance
-2.78%
6 Month
Performance
-2.78%
Year-To-Date
Performance
-5.41%
1 Year
Performance
-5.12%
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

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

PT Stock Chart for Saturday, July, 27, 2024

PT Chart by TradingView

Pintec Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$1.06$1.05
-0.94%		$1.05$1.056,147 shs$9.11 million
07/25/2024$1.06$1.06$1.07$1.062,039 shs$9.20 million
07/24/2024$1.06$1.06$1.08$1.0699,414 shs$9.20 million
07/23/2024$1.06$1.06
+0.47%		$1.10$1.0696,267 shs$9.20 million
07/22/2024$1.07$1.06
-1.40%		$1.10$1.05116,092 shs$9.16 million
07/19/2024$1.08$1.07
-0.93%		$1.09$1.0616,532 shs$9.29 million
07/18/2024$1.08$1.08$1.10$1.062,945 shs$9.37 million
07/17/2024$1.07$1.08
+0.93%		$1.09$1.075,422 shs$9.37 million
07/16/2024$1.09$1.07
-1.38%		$1.09$1.0589,396 shs$9.29 million
07/15/2024$1.09$1.09
-0.46%		$1.09$1.0723,288 shs$9.42 million
07/12/2024$1.05$1.09
+3.81%		$1.12$1.07167,359 shs$9.46 million
07/11/2024$1.06$1.05
-0.47%		$1.06$1.0411,041 shs$9.11 million
07/10/2024$1.06$1.06$1.07$1.04108,400 shs$9.16 million
07/09/2024$1.04$1.06
+1.44%		$1.10$1.05125,122 shs$9.16 million
07/08/2024$1.05$1.04
-0.95%		$1.10$1.04129,092 shs$9.03 million
07/05/2024$1.04$1.05
+0.96%		$1.07$1.0318,080 shs$9.11 million
07/04/2024$1.04$1.04$1.05$1.042,489 shs$9.03 million
07/03/2024$1.07$1.04
-2.80%		$1.05$1.042,489 shs$9.03 million
07/02/2024$1.05$1.07
+2.39%		$1.11$1.04122,964 shs$9.29 million
07/01/2024$1.07$1.05
-1.88%		$1.11$1.03109,363 shs$9.07 million
06/28/2024$1.04$1.07
+2.90%		$1.11$1.04171,744 shs$9.24 million
06/27/2024$1.05$1.04
-0.96%		$1.05$1.0226,292 shs$8.98 million
06/26/2024$1.04$1.05
+0.48%		$1.05$1.0411,629 shs$9.07 million
06/25/2024$1.04$1.04$1.05$1.042,966 shs$9.03 million
06/24/2024$1.07$1.04
-2.35%		$1.07$1.03113,670 shs$9.03 million
06/21/2024$1.03$1.07
+3.40%		$1.13$1.02203,543 shs$9.24 million
06/20/2024$1.03$1.03$1.07$1.0312,757 shs$8.94 million
06/19/2024$1.03$1.03$1.09$1.03110,254 shs$8.94 million
06/18/2024$1.08$1.03
-4.63%		$1.09$1.03110,254 shs$8.94 million
06/17/2024$1.04$1.08
+3.85%		$1.14$1.03236,829 shs$9.37 million
06/14/2024$1.05$1.04
-0.95%		$1.06$1.035,497 shs$9.03 million
06/13/2024$1.08$1.05
-2.78%		$1.07$1.0479,862 shs$9.11 million
06/12/2024$1.05$1.08
+2.86%		$1.09$1.04120,194 shs$9.37 million
06/11/2024$1.04$1.05
+0.96%		$1.07$1.057,841 shs$9.11 million
06/10/2024$1.07$1.04
-2.80%		$1.07$1.0327,182 shs$9.03 million
06/07/2024$1.05$1.07
+1.90%		$1.09$1.04115,116 shs$9.29 million
06/06/2024$1.07$1.05
-1.41%		$1.09$1.0510,239 shs$9.11 million
06/05/2024$1.06$1.07
+0.47%		$1.10$1.056,186 shs$9.24 million
06/04/2024$1.10$1.06
-3.64%		$1.10$1.0380,048 shs$9.20 million
06/03/2024$1.16$1.10
-5.17%		$1.19$1.05152,447 shs$9.55 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/31/2024$1.12$1.16
+3.57%		$1.17$1.10181,961 shs$10.07 million
05/30/2024$1.11$1.12
+0.90%		$1.14$1.10120,878 shs$9.72 million
05/29/2024$1.10$1.11
+0.91%		$1.14$1.1054,618 shs$9.63 million
05/28/2024$1.10$1.10$1.13$1.09123,151 shs$9.55 million
05/27/2024$1.10$1.10$1.13$1.1052,700 shs$9.55 million
05/24/2024$1.12$1.10
-1.79%		$1.13$1.1052,713 shs$9.55 million
05/23/2024$1.13$1.12
-0.44%		$1.16$1.12126,942 shs$9.72 million
05/22/2024$1.13$1.13
-0.44%		$1.15$1.08108,163 shs$9.77 million
05/21/2024$1.09$1.13
+3.67%		$1.16$1.09244,776 shs$9.81 million
05/20/2024$1.08$1.09
+0.93%		$1.13$1.05190,666 shs$9.46 million
05/17/2024$1.08$1.08$1.10$1.06103,749 shs$9.37 million
05/16/2024$1.10$1.08
-1.82%		$1.12$1.0766,203 shs$9.37 million
05/15/2024$1.09$1.10
+0.92%		$1.13$1.07157,152 shs$9.55 million
05/14/2024$1.08$1.09
+0.93%		$1.11$1.0765,972 shs$9.37 million
05/13/2024$1.07$1.08
+0.93%		$1.08$1.05107,639 shs$9.37 million
05/10/2024$1.05$1.07
+1.90%		$1.10$1.05161,295 shs$9.29 million
05/09/2024$1.06$1.05
-0.94%		$1.10$1.05144,223 shs$9.11 million
05/08/2024$1.03$1.06
+2.91%		$1.07$0.99166,852 shs$9.20 million
05/07/2024$1.04$1.03
-0.96%		$1.03$0.71320,579 shs$8.94 million
05/06/2024$1.05$1.04
-0.95%		$1.09$1.02129,287 shs$9.03 million
05/03/2024$1.06$1.05
-0.94%		$1.08$1.0411,363 shs$9.11 million
05/02/2024$1.08$1.06
-1.92%		$1.10$1.0523,832 shs$9.20 million
05/01/2024$1.07$1.08
+1.01%		$1.11$1.0867,807 shs$9.38 million
04/30/2024$1.08$1.07
-0.65%		$1.12$1.07105,769 shs$9.29 million
04/29/2024$1.08$1.08
-0.28%		$1.10$1.05108,569 shs$9.35 million
04/26/2024$1.10$1.08
-1.82%		$1.12$1.08114,729 shs$9.37 million

Related Companies:
This page (NASDAQ:PT) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...
The Oxford Club | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored