Phoenitron Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.32	0.35	0.32	0.33	-	-5.71%	45,000
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
Jan 19, 2026	0.42	0.42	0.41	0.42	0.42	-	60,000
Jan 16, 2026	0.40	0.42	0.38	0.42	0.42	-	150,000
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	-	20,000
Jan 14, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	30,000
Jan 13, 2026	0.44	0.44	0.40	0.42	0.42	2.44%	319,000
Jan 12, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	60,000
Jan 9, 2026	0.42	0.42	0.41	0.42	0.42	-	180,000
Jan 8, 2026	0.41	0.42	0.40	0.42	0.42	-	255,000
Jan 7, 2026	0.43	0.43	0.43	0.42	0.42	-2.33%	122,650
Jan 6, 2026	0.43	0.43	0.41	0.43	0.43	-	105,000
Jan 5, 2026	0.41	0.46	0.41	0.43	0.43	-8.51%	300,000
Jan 2, 2026	0.50	0.50	0.44	0.47	0.47	10.59%	65,000
Dec 31, 2025	0.44	0.44	0.42	0.43	0.43	-2.30%	90,000
Dec 30, 2025	0.46	0.46	0.42	0.44	0.44	-5.43%	165,000
Dec 29, 2025	0.47	0.47	0.44	0.46	0.46	-2.13%	542,500
Dec 24, 2025	0.45	0.45	0.45	0.47	0.47	5.62%	38,050
Dec 23, 2025	0.45	0.45	0.45	0.45	0.45	-3.26%	90,000
Dec 22, 2025	0.47	0.47	0.46	0.46	0.46	-	145,000
Dec 19, 2025	0.45	0.46	0.45	0.46	0.46	1.10%	105,000
Dec 18, 2025	0.47	0.47	0.46	0.46	0.46	-3.19%	115,000
Dec 17, 2025	0.48	0.48	0.47	0.47	0.47	-	80,000
Dec 16, 2025	0.50	0.50	0.47	0.47	0.47	-5.05%	105,000
Dec 15, 2025	0.50	0.60	0.50	0.50	0.50	-	485,000
Dec 12, 2025	0.50	0.50	0.50	0.50	0.50	2.06%	80,000
Dec 11, 2025	0.49	0.49	0.48	0.49	0.49	-2.02%	80,000
Dec 10, 2025	0.48	0.50	0.47	0.50	0.50	-1.00%	145,000
Dec 9, 2025	0.50	0.50	0.47	0.50	0.50	-3.85%	100,000
Dec 8, 2025	0.53	0.53	0.52	0.52	0.52	-	35,000
Dec 5, 2025	0.46	0.52	0.46	0.52	0.52	13.04%	860,000
Dec 4, 2025	0.45	0.46	0.45	0.46	0.46	-1.08%	120,000
Dec 3, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Dec 2, 2025	0.47	0.47	0.47	0.47	0.47	-1.06%	20,000
Dec 1, 2025	0.46	0.47	0.44	0.47	0.47	2.17%	55,000
Nov 28, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Nov 27, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	65,000
Nov 26, 2025	0.46	0.47	0.46	0.47	0.47	4.44%	55,000
Nov 25, 2025	0.45	0.45	0.45	0.45	0.45	-	35,000
Nov 24, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	50,000
Nov 21, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	70,000