Phoenitron Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.43	0.50	0.43	0.48	0.48	13.10%	293,000
Apr 1, 2026	0.37	0.42	0.37	0.42	0.42	2.44%	315,000
Mar 31, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	120,000
Mar 30, 2026	0.40	0.42	0.38	0.40	0.40	1.27%	135,000
Mar 27, 2026	0.37	0.72	0.37	0.40	0.40	6.76%	305,000
Mar 26, 2026	0.33	0.37	0.33	0.37	0.37	15.62%	560,000
Mar 25, 2026	0.32	0.32	0.32	0.32	0.32	-	35,000
Mar 24, 2026	0.32	0.34	0.31	0.32	0.32	6.67%	370,000
Mar 23, 2026	0.30	0.30	0.30	0.30	0.30	-	12,000
Mar 20, 2026	0.27	0.31	0.26	0.30	0.30	11.11%	180,000
Mar 19, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	50,000
Mar 18, 2026	0.29	0.29	0.29	0.28	0.28	-1.75%	10,000
Mar 17, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 16, 2026	0.27	0.29	0.27	0.29	0.29	7.55%	45,000
Mar 13, 2026	0.26	0.27	0.25	0.27	0.27	-	120,000
Mar 12, 2026	0.26	0.27	0.25	0.27	0.27	-	385,000
Mar 11, 2026	0.29	0.29	0.27	0.27	0.27	-8.62%	290,000
Mar 10, 2026	0.28	0.29	0.28	0.29	0.29	-3.33%	145,000
Mar 9, 2026	0.29	0.30	0.28	0.30	0.30	-	230,000
Mar 6, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 5, 2026	0.29	0.30	0.29	0.30	0.30	-	50,000
Mar 4, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	75,000
Mar 3, 2026	0.30	0.31	0.30	0.31	0.31	-	30,000
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	-	125,000
Feb 27, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	260,000
Feb 26, 2026	0.33	0.34	0.31	0.32	0.32	-3.03%	210,000
Feb 25, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 24, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 23, 2026	0.31	0.33	0.31	0.33	0.33	-	70,000
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	-	30,000
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	-
Feb 13, 2026	0.32	0.34	0.32	0.34	0.34	-	20,000
Feb 12, 2026	0.32	0.34	0.26	0.34	0.34	4.62%	1,340,000
Feb 11, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	145,000
Feb 10, 2026	0.31	0.32	0.31	0.32	0.32	-3.03%	95,000
Feb 9, 2026	0.31	0.33	0.30	0.33	0.33	-	175,000
Feb 6, 2026	0.32	0.33	0.31	0.33	0.33	-1.49%	85,000
Feb 5, 2026	0.32	0.34	0.31	0.34	0.34	-1.47%	130,000
Feb 4, 2026	0.33	0.34	0.30	0.34	0.34	-	150,000
Feb 3, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	50,000
Feb 2, 2026	0.32	0.35	0.32	0.35	0.35	-1.41%	18,000
Jan 30, 2026	0.32	0.36	0.32	0.36	0.36	1.43%	119,500
Jan 29, 2026	0.34	0.35	0.34	0.35	0.35	-	40,000
Jan 28, 2026	0.31	0.35	0.31	0.35	0.35	-7.89%	120,000
Jan 27, 2026	0.32	0.38	0.30	0.38	0.38	4.11%	703,500
Jan 26, 2026	0.37	0.37	0.33	0.37	0.37	-	157,000
Jan 23, 2026	0.38	0.38	0.34	0.37	0.37	-5.19%	110,000
Jan 22, 2026	0.38	0.40	0.38	0.39	0.39	-3.75%	230,000
Jan 21, 2026	0.41	0.41	0.38	0.40	0.40	-3.61%	75,000
Jan 20, 2026	0.42	0.42	0.38	0.42	0.42	-	260,000