Pton Token Historical Data

PTON Page 2
Download
Date Close Price change Market cap Trading volume
Feb 21, 2026 $ 2.03
-2.68%
$ 202.87 million $ 104
Feb 20, 2026 $ 2.08
+5.03%
$ 207.91 million $ 88
Feb 19, 2026 $ 2.95
+0.00%
$ -- $ 88
Feb 18, 2026 $ 2.1
-1.25%
$ -- $ 27
Feb 17, 2026 $ 2.15
-4.35%
$ 214.79 million $ 338
Feb 16, 2026 $ 2.2
+6.95%
$ -- $ 2,027
Feb 15, 2026 $ 1.25
-39.48%
$ -- $ 654
Feb 14, 2026 $ 2.07
-5.91%
$ -- $ 382
Feb 13, 2026 $ 2.19
-3.40%
$ -- $ 1,911
Feb 12, 2026 $ 2.27
-6.57%
$ 226.6 million $ 233
Feb 11, 2026 $ 2.37
-8.35%
$ -- $ 517
Feb 10, 2026 $ 2.57
-4.77%
$ 257.24 million $ 33
Feb 9, 2026 $ 2.71
-11.44%
$ 271 million $ 2,258
Feb 8, 2026 $ 3.08
+8.39%
$ 307.56 million $ 2,866
Feb 7, 2026 $ 2.84
-4.02%
$ 283.85 million $ 29
Feb 6, 2026 $ 3
+8.28%
$ 299.66 million $ 2,511
Feb 5, 2026 $ 2.8
-19.43%
$ 279.78 million $ 7,705
Feb 4, 2026 $ 3.45
-11.56%
$ 344.86 million $ 4,256
Feb 3, 2026 $ 3.9
-5.02%
$ 390.4 million $ 1,803
Feb 2, 2026 $ 4.39
+6.78%
$ -- $ 3,842
Feb 1, 2026 $ 4.05
-10.87%
$ 405.46 million $ 4,191
Jan 31, 2026 $ 4.5
-14.62%
$ 450.05 million $ 3,275
Jan 30, 2026 $ 5.24
-2.81%
$ -- $ 2,144
Jan 29, 2026 $ 5.87
-9.14%
$ -- $ 2,229
Jan 28, 2026 $ 6.48
-11.49%
$ 648.04 million $ 4,953
Jan 27, 2026 $ 7.28
-3.39%
$ 728.14 million $ 15,614
Jan 26, 2026 $ 7.61
-6.11%
$ -- $ 12,678
Jan 25, 2026 $ 8.12
-19.34%
$ 811.7 million $ 8,492
Jan 24, 2026 $ 10.07
-5.82%
$ 1.01 billion $ 4,688
Jan 23, 2026 $ 10.7
-6.39%
$ 1.07 billion $ 3,642
Jan 22, 2026 $ 11.47
+0.71%
$ 1.15 billion $ 12,636
Jan 21, 2026 $ 11.31
+0.73%
$ -- $ 9,145
Jan 20, 2026 $ 11.25
-14.99%
$ 1.13 billion $ 10,998
Jan 19, 2026 $ 13.39
+2.38%
$ -- $ 6,825
Jan 18, 2026 $ 13.19
-14.20%
$ -- $ 9,909
Jan 17, 2026 $ 15.6
+33.44%
$ 1.56 billion $ 23,942
Jan 16, 2026 $ 11.71
-14.76%
$ 1.17 billion $ 6,134
Jan 15, 2026 $ 13.86
+12.39%
$ 1.39 billion $ 9,440
Jan 14, 2026 $ 12.42
+4.85%
$ 1.24 billion $ 7,335
Jan 13, 2026 $ 11.89
-16.73%
$ 1.19 billion $ 3,640
Jan 12, 2026 $ 14.28
-7.17%
$ 1.43 billion $ 56,752
Jan 11, 2026 $ 15.39
+8.85%
$ 1.54 billion $ 57,302
Jan 10, 2026 $ 14.13
-8.60%
$ 1.41 billion $ 46,436
Jan 9, 2026 $ 15.46
-11.61%
$ 1.55 billion $ 49,020
Jan 8, 2026 $ 17.49
+18.17%
$ 1.75 billion $ 44,414
Jan 7, 2026 $ 14.71
+14.34%
$ 1.47 billion $ 31,837
Jan 6, 2026 $ 12.83
-1.45%
$ -- $ 24,443
Jan 5, 2026 $ 12.46
+105.87%
$ -- $ 15,580
Download