PHOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	24.16	24.17	24.16	24.17	24.17	3.90%	567
Sep 17, 2026	23.48	23.48	23.26	23.26	23.26	0.85%	1,127
Sep 16, 2026	23.00	23.11	22.80	23.06	23.06	4.72%	5,995
Sep 15, 2026	22.02	22.02	22.02	22.02	22.02	0.51%	136
Sep 14, 2026	22.24	22.24	21.91	21.91	21.91	-7.57%	3,566
Sep 11, 2026	23.75	23.75	23.71	23.71	23.70	1.51%	392
Sep 10, 2026	23.87	23.87	23.35	23.35	23.35	-2.86%	2,514
Sep 9, 2026	24.25	24.31	24.04	24.04	24.04	-	3,108
Sep 8, 2026	24.32	24.32	24.04	24.04	24.04	4.29%	2,076
Sep 4, 2026	22.54	23.05	22.54	23.05	23.05	2.69%	2,646
Sep 3, 2026	22.17	22.51	22.17	22.45	22.45	-0.79%	8,183
Sep 2, 2026	22.58	22.63	22.58	22.63	22.63	-2.09%	577
Sep 1, 2026	23.24	23.25	23.09	23.11	23.11	-2.47%	5,465
Aug 31, 2026	23.62	23.70	23.55	23.70	23.70	0.14%	1,048
Aug 28, 2026	24.43	24.43	23.63	23.66	23.66	-4.23%	5,148
Aug 27, 2026	24.86	24.92	24.58	24.71	24.71	2.07%	2,072
Aug 26, 2026	23.96	24.21	23.96	24.21	24.21	1.37%	1,506
Aug 25, 2026	23.74	23.88	23.68	23.88	23.88	2.52%	1,862
Aug 24, 2026	23.50	23.50	22.94	23.29	23.29	-4.54%	5,076
Aug 21, 2026	24.79	24.84	24.13	24.40	24.40	0.25%	20,195
Aug 20, 2026	24.25	24.34	24.03	24.34	24.34	1.58%	3,861
Aug 19, 2026	25.00	25.00	23.87	23.96	23.96	-4.36%	7,579
Aug 18, 2026	26.25	26.26	25.05	25.05	25.05	-9.01%	9,656
Aug 17, 2026	26.99	27.85	26.99	27.53	27.53	4.55%	6,315
Aug 14, 2026	26.53	26.53	26.15	26.33	26.33	1.69%	5,912
Aug 13, 2026	27.79	29.61	25.90	25.90	25.90	-2.17%	8,154
Aug 12, 2026	25.93	26.80	25.93	26.47	26.47	5.67%	5,604
Aug 11, 2026	24.82	25.05	24.82	25.05	25.05	1.32%	5,106