Free Trial

Pintec Technology (PT) Stock Chart & Stock Price History

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free PT Stock Alerts
$1.08
0.00 (0.00%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Pintec Technology Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+0.93%
3 Month
Performance
-10.00%
6 Month
Performance
-8.47%
Year-To-Date
Performance
-2.70%
1 Year
Performance
+10.20%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

PT Stock Chart for Saturday, May, 18, 2024

PT Chart by TradingView

Pintec Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/25/2024$1.11$1.10
-0.90%		$1.12$1.0992,455 shs$9.55 million
04/24/2024$1.10$1.11
+0.91%		$1.12$1.10112,497 shs$9.64 million
04/23/2024$1.08$1.10
+1.85%		$1.10$1.0967,340 shs$9.55 million
04/22/2024$1.08$1.08$1.10$1.07103,680 shs$9.37 million
04/19/2024$1.07$1.08
+0.93%		$1.08$1.073,779 shs$9.37 million
04/18/2024$1.07$1.07
+0.47%		$1.07$1.061,973 shs$9.29 million
04/17/2024$1.07$1.07
-0.47%		$1.07$1.072,229 shs$9.24 million
04/16/2024$1.07$1.07$1.10$1.053,262 shs$9.29 million
04/15/2024$1.09$1.07
-1.83%		$1.12$1.07124,558 shs$9.29 million
04/12/2024$1.09$1.09$1.10$1.084,376 shs$9.46 million
04/11/2024$1.10$1.09
-0.91%		$1.11$1.0817,176 shs$9.46 million
04/10/2024$1.10$1.10$1.13$1.0917,465 shs$9.55 million
04/09/2024$1.09$1.10
+0.92%		$1.11$1.1016,755 shs$9.55 million
04/08/2024$1.10$1.09
-0.91%		$1.11$1.0955,965 shs$9.46 million
04/05/2024$1.10$1.10$1.11$1.0752,044 shs$9.55 million
04/04/2024$1.08$1.10
+1.84%		$1.11$1.0851,796 shs$9.55 million
04/03/2024$1.12$1.08
-3.56%		$1.12$1.0892,601 shs$9.38 million
04/02/2024$1.10$1.12
+1.82%		$1.13$1.09102,263 shs$9.72 million
04/01/2024$1.10$1.10$1.10$1.085,723 shs$9.55 million
03/29/2024$1.10$1.10$1.13$1.0961,661 shs$9.55 million
03/28/2024$1.10$1.10$1.11$1.0961,648 shs$9.55 million
03/27/2024$1.10$1.10
+0.46%		$1.12$1.0982,544 shs$9.55 million
03/26/2024$1.08$1.10
+1.39%		$1.10$1.0676,084 shs$9.50 million
03/25/2024$1.08$1.08
+0.47%		$1.08$1.0612,677 shs$9.37 million
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
03/22/2024$1.09$1.08
-0.92%		$1.09$1.058,650 shs$9.33 million
03/21/2024$1.07$1.09
+1.40%		$1.09$1.086,981 shs$9.42 million
03/20/2024$1.08$1.07
-0.93%		$1.08$1.079,756 shs$9.29 million
03/19/2024$1.08$1.08$1.10$1.075,021 shs$9.37 million
03/18/2024$1.10$1.08
-1.37%		$1.10$1.0830,679 shs$9.37 million
03/15/2024$1.08$1.10
+1.39%		$1.11$1.086,244 shs$9.51 million
03/14/2024$1.09$1.08
-0.92%		$1.10$1.0851,682 shs$9.37 million
03/13/2024$1.13$1.09
-3.54%		$1.13$1.0850,946 shs$9.46 million
03/12/2024$1.14$1.13
-0.44%		$1.15$1.1156,451 shs$9.81 million
03/11/2024$1.17$1.14
-2.99%		$1.19$1.1361,381 shs$9.85 million
03/08/2024$1.16$1.17
+0.43%		$1.19$1.15100,019 shs$10.11 million
03/07/2024$1.18$1.16
-1.69%		$1.20$1.16132,742 shs$10.07 million
03/06/2024$1.16$1.18
+1.72%		$1.19$1.15104,085 shs$10.24 million
03/05/2024$1.18$1.16
-1.69%		$1.20$1.16100,257 shs$10.07 million
03/04/2024$1.20$1.18
-1.67%		$1.20$1.1751,318 shs$10.24 million
03/01/2024$1.21$1.20
-0.83%		$1.24$1.17111,846 shs$10.42 million
02/29/2024$1.17$1.21
+3.41%		$1.25$1.17120,366 shs$10.50 million
02/28/2024$1.17$1.17
+0.01%		$1.18$1.1654,347 shs$10.16 million
02/27/2024$1.18$1.17
-0.85%		$1.19$1.15119,692 shs$10.15 million
02/26/2024$1.16$1.18
+1.72%		$1.22$1.16111,663 shs$10.24 million
02/23/2024$1.18$1.16
-1.69%		$1.20$1.13109,256 shs$10.07 million
02/22/2024$1.17$1.18
+0.85%		$1.19$1.15121,620 shs$10.24 million
02/21/2024$1.20$1.17
-2.50%		$1.20$1.16102,273 shs$10.16 million
02/20/2024$1.20$1.20$1.24$1.15185,604 shs$10.42 million
02/19/2024$1.20$1.20$1.27$1.10197,900 shs$10.42 million

Related Companies:
This page (NASDAQ:PT) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
What’s Really Next for America…
Porter & Company
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits