Free Trial

Pintec Technology (PT) Stock Chart & Stock Price History

Pintec Technology logo
$1.03 -0.03 (-2.37%)
As of 05/4/2026

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 increased 7.85%, with a year-to-date return of 13.17%. In the past month, the stock has increased 7.29%, reflecting recent market activity.

Five years ago, the stock traded at a split-adjusted price of $4.15, representing a 75.18% decrease over that period. At the time, it had a market cap of $35.75 million and a volume of 220,122 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
-0.96%
1 Month
Performance
+7.29%
3 Month
Performance
+10.75%
Year-To-Date
Performance
+13.17%
1 Year
Performance
+7.85%
5 Year
Performance
-75.18%

PT Stock Chart for Tuesday, May, 5, 2026

Pintec Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/05/2026N/A$1.03$1.09$1.028,774 shs$16.32 million
04/30/2026$1.08$1.04
-3.68%
$1.08$1.041,489 shs$16.48 million
04/29/2026$1.04$1.08
+3.82%
$1.09$0.967,801 shs$17.11 million
04/28/2026$1.08$1.04
-3.70%
$1.08$1.0021,604 shs$16.48 million
04/27/2026$1.08$1.08$1.08$1.0030,777 shs$17.12 million
04/24/2026$1.03$1.05
+1.94%
$1.05$1.0030,174 shs$16.64 million
04/23/2026$1.03$1.03$1.06$0.992,509 shs$16.32 million
04/22/2026$1.02$1.03
+0.98%
$1.06$1.0114,182 shs$16.32 million
04/21/2026$1.01$1.02
+0.99%
$1.06$0.9821,655 shs$16.17 million
04/20/2026$1.01$1.01$1.05$0.9615,495 shs$16.01 million
04/17/2026$0.98$0.97
-1.02%
$1.03$0.973,197 shs$15.37 million
04/16/2026$0.97$0.98
+1.03%
$1.01$0.986,433 shs$15.53 million
04/15/2026$0.95$0.97
+2.11%
$1.00$0.919,089 shs$15.37 million
04/14/2026$0.95$0.95$0.99$0.9518,872 shs$15.06 million
04/13/2026$0.95$0.95$1.01$0.9510,458 shs$15.06 million
04/10/2026$0.99$0.97
-2.03%
$0.99$0.9616,301 shs$15.29 million
04/09/2026$0.97$0.99
+1.55%
$1.03$0.993,588 shs$15.61 million
04/08/2026$0.97$0.97
-0.31%
$1.01$0.9725,237 shs$15.37 million
04/07/2026$1.01$0.97
-3.66%
$1.02$0.9721,066 shs$15.42 million
04/06/2026$1.01$1.01$1.03$0.9712,908 shs$16.01 million

This page (NASDAQ:PT) was last updated on 5/5/2026 by MarketBeat.com Staff.
From Our Partners