Go Pro

Pintec Technology (PT) Stock Chart & Stock Price History

Pintec Technology logo
$0.92 -0.01 (-0.87%)
As of 09/3/2026

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 4.19%, with a year-to-date return of 0.54%. In the past month, the stock has decreased 3.53%, reflecting recent market activity.

As of the latest close, Pintec Technology traded at $0.92 with a market cap of $14.63 million and volume of 4,210 shares. Five years ago, the stock traded at a split-adjusted price of $4.90, representing a 81.32% decrease over that period. At the time, it had a market cap of $42.42 million and a volume of 38,461 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
-2.87%
1 Month
Performance
-3.53%
3 Month
Performance
-8.64%
Year-To-Date
Performance
+0.54%
1 Year
Performance
-4.19%
5 Year
Performance
-81.32%

PT Stock Chart for Friday, September, 4, 2026

Pintec Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/03/2026$0.92$0.92
+0.33%
$0.95$0.924,210 shs$14.63 million
09/02/2026$0.92$0.92
-0.04%
$0.94$0.929,299 shs$14.58 million
09/01/2026$0.95$0.92
-3.12%
$0.95$0.908,510 shs$14.59 million
08/31/2026$0.95$0.95$1.01$0.907,769 shs$15.06 million
08/28/2026$0.94$0.94$0.99$0.942,360 shs$14.93 million
08/27/2026$0.98$0.94
-4.17%
$1.04$0.944,210 shs$14.93 million
08/26/2026$0.93$0.98
+5.36%
$0.98$0.942,285 shs$15.58 million
08/25/2026$0.92$0.93
+1.41%
$0.94$0.933,060 shs$14.79 million
08/24/2026$0.92$0.92$0.94$0.922,478 shs$14.58 million
08/21/2026$0.93$0.94
+0.86%
$0.94$0.8718,296 shs$14.83 million
08/20/2026$0.95$0.93
-1.86%
$0.94$0.922,706 shs$14.71 million
08/19/2026$0.93$0.95
+1.67%
$0.95$0.923,868 shs$14.99 million
08/18/2026$0.95$0.93
-2.11%
$0.97$0.939,307 shs$14.74 million
08/17/2026$0.95$0.95$0.98$0.951,297 shs$15.06 million
08/14/2026$0.98$0.97
-0.52%
$0.99$0.974,364 shs$15.37 million
08/13/2026$1.02$0.98
-3.93%
$1.02$0.968,355 shs$15.45 million
08/12/2026$0.98$1.02
+3.59%
$1.02$0.9755,690 shs$16.09 million
08/11/2026$0.97$0.98
+1.53%
$0.98$0.9014,800 shs$15.53 million
08/10/2026$0.97$0.97$0.98$0.9135,423 shs$15.29 million
08/07/2026$0.86$0.91
+5.76%
$0.92$0.9015,604 shs$14.42 million
08/06/2026$0.90$0.86
-4.51%
$0.90$0.8522,405 shs$13.64 million
08/05/2026$0.95$0.90
-5.01%
$0.97$0.8916,528 shs$14.28 million
08/04/2026$0.92$0.95
+3.66%
$0.97$0.8514,581 shs$15.03 million
08/03/2026$0.92$0.92$0.92$0.911,411 shs$14.50 million

This page (NASDAQ:PT) was last updated on 9/3/2026 by MarketBeat.com Staff.
From Our Partners