Go Pro

Pintec Technology (PT) Stock Chart & Stock Price History

Pintec Technology logo
$0.84 -0.01 (-1.40%)
As of 07/24/2026

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 9.35%, with a year-to-date return of -7.37%. In the past month, the stock has decreased 21.21%, reflecting recent market activity.

As of the latest close, Pintec Technology traded at $0.86 with a market cap of $13.55 million and volume of 7,917 shares. Five years ago, the stock traded at a split-adjusted price of $5.25, representing a 83.94% decrease over that period. At the time, it had a market cap of $45.46 million and a volume of 277,718 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-9.84%
1 Month
Performance
-21.21%
3 Month
Performance
-19.71%
Year-To-Date
Performance
-7.37%
1 Year
Performance
-9.35%
5 Year
Performance
-83.94%

PT Stock Chart for Saturday, July, 25, 2026

Pintec Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2026$0.87$0.86
-1.93%
$0.88$0.867,917 shs$13.55 million
07/23/2026$0.86$0.87
+1.37%
$0.91$0.8525,824 shs$13.82 million
07/22/2026$0.97$0.86
-11.11%
$0.89$0.8411,786 shs$13.63 million
07/21/2026$0.94$0.97
+3.48%
$0.97$0.8651,248 shs$15.33 million
07/20/2026$0.94$0.94$0.99$0.942,601 shs$14.82 million
07/17/2026$0.97$0.97$0.97$0.971,201 shs$15.31 million
07/16/2026$0.98$0.97
-1.73%
$0.98$0.971,118 shs$15.31 million
07/15/2026$1.00$0.98
-1.70%
$1.00$0.931,275 shs$15.58 million
07/14/2026$1.08$1.00
-7.41%
$1.03$0.978,995 shs$15.85 million
07/13/2026$1.08$1.08$1.08$0.9717,956 shs$17.12 million
07/10/2026$0.96$0.97
+1.14%
$0.98$0.978,050 shs$15.42 million
07/09/2026$0.99$0.96
-2.63%
$1.01$0.9425,508 shs$15.25 million
07/08/2026$1.03$0.99
-4.08%
$1.02$0.933,030 shs$15.66 million
07/07/2026$1.05$1.03
-1.90%
$1.09$0.987,484 shs$16.32 million
07/06/2026$1.05$1.05$1.08$1.041,103 shs$16.64 million
07/03/2026$1.02$1.05
+2.94%
$1.08$1.041,103 shs$16.64 million
07/02/2026$1.07$1.02
-4.67%
$1.05$1.023,068 shs$16.17 million
07/01/2026$1.05$1.07
+1.90%
$1.09$1.071,826 shs$16.96 million
06/30/2026$1.08$1.05
-2.78%
$1.09$1.044,574 shs$16.64 million
06/29/2026$1.08$1.08$1.08$1.043,990 shs$17.12 million
06/26/2026$1.07$1.04
-2.80%
$1.09$1.0430,930 shs$16.48 million
06/25/2026$1.06$1.07
+0.94%
$1.11$1.0715,191 shs$16.96 million
06/24/2026$1.07$1.06
-0.93%
$1.10$1.053,991 shs$16.80 million

This page (NASDAQ:PT) was last updated on 7/25/2026 by MarketBeat.com Staff.
From Our Partners