Phoenix Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	0.73	0.78	0.73	0.78	0.78	-6.96%	783
Sep 24, 2025	0.73	0.84	0.73	0.84	0.84	15.08%	1,283
Sep 23, 2025	0.77	0.85	0.73	0.73	0.73	-0.64%	4,325
Sep 22, 2025	0.73	0.86	0.73	0.73	0.73	-15.86%	526
Sep 19, 2025	0.73	0.87	0.73	0.87	0.87	8.50%	3,791
Sep 18, 2025	0.73	0.80	0.73	0.80	0.80	3.90%	11,850
Sep 17, 2025	0.77	0.78	0.73	0.77	0.77	-	5,456
Sep 16, 2025	0.72	0.77	0.72	0.77	0.77	0.79%	3,841
Sep 15, 2025	0.73	0.76	0.73	0.76	0.76	5.36%	2,596
Sep 12, 2025	0.76	0.78	0.73	0.73	0.73	-7.03%	8,592
Sep 11, 2025	0.74	0.78	0.74	0.78	0.78	-3.36%	3,924
Sep 10, 2025	0.75	0.82	0.73	0.81	0.81	9.72%	29,746
Sep 9, 2025	0.73	0.75	0.73	0.74	0.74	-8.06%	6,581
Sep 8, 2025	0.71	0.80	0.71	0.80	0.80	-	4,737
Sep 5, 2025	0.70	0.80	0.70	0.80	0.80	-3.03%	26,333
Sep 4, 2025	0.70	0.87	0.70	0.83	0.83	-1.79%	4,659
Sep 3, 2025	0.88	0.90	0.69	0.84	0.84	-4.55%	3,307
Sep 2, 2025	0.73	0.88	0.73	0.88	0.88	3.53%	2,889
Aug 29, 2025	0.78	0.85	0.74	0.85	0.85	-5.56%	16,125
Aug 28, 2025	0.83	0.90	0.76	0.90	0.90	-	19,387
Aug 27, 2025	0.75	0.90	0.75	0.90	0.90	1.69%	18,696
Aug 26, 2025	0.73	0.90	0.67	0.89	0.89	10.62%	32,007
Aug 25, 2025	0.64	0.82	0.64	0.80	0.80	-11.60%	51,912
Aug 22, 2025	0.70	0.91	0.58	0.91	0.91	24.83%	18,195
Aug 21, 2025	0.70	0.80	0.69	0.73	0.73	-19.88%	34,544
Aug 20, 2025	0.79	0.91	0.65	0.90	0.90	-3.73%	19,771
Aug 19, 2025	0.81	0.94	0.80	0.94	0.94	-	7,374
Aug 18, 2025	1.00	1.00	0.68	0.94	0.94	-1.05%	21,822
Aug 15, 2025	1.00	1.00	0.63	0.95	0.95	-5.00%	9,062
Aug 14, 2025	0.75	1.00	0.56	1.00	1.00	35.14%	58,334
Aug 13, 2025	0.88	0.89	0.58	0.74	0.74	-7.50%	17,568
Aug 12, 2025	0.80	0.84	0.56	0.80	0.80	34.12%	42,464
Aug 11, 2025	0.55	0.60	0.55	0.60	0.60	16.96%	9,238
Aug 8, 2025	0.41	0.51	0.41	0.51	0.51	8.51%	5,213
Aug 7, 2025	0.47	0.47	0.47	0.47	0.47	3.02%	1,506
Aug 6, 2025	0.39	0.59	0.39	0.46	0.46	-3.45%	3,420
Aug 5, 2025	0.38	0.50	0.38	0.47	0.47	-14.09%	55,415
Aug 4, 2025	0.31	0.75	0.31	0.55	0.55	83.33%	26,948
Aug 1, 2025	0.20	1.20	0.19	0.30	0.30	-63.64%	23,268
Jul 31, 2025	0.75	0.83	0.66	0.83	0.83	5.77%	8,518
Jul 30, 2025	0.76	0.83	0.70	0.78	0.78	2.63%	28,696
Jul 29, 2025	0.73	0.83	0.70	0.76	0.76	3.68%	8,349
Jul 28, 2025	0.71	0.83	0.71	0.73	0.73	-8.38%	2,012
Jul 25, 2025	0.83	0.98	0.71	0.80	0.80	-3.61%	6,541
Jul 24, 2025	0.83	0.83	0.71	0.83	0.83	3.75%	7,873
Jul 23, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	3,373
Jul 22, 2025	0.70	0.84	0.70	0.83	0.83	9.21%	12,156
Jul 21, 2025	0.71	0.83	0.71	0.76	0.76	-7.88%	5,710
Jul 18, 2025	0.81	0.89	0.74	0.83	0.83	-6.55%	11,331
Jul 17, 2025	1.00	1.00	0.84	0.88	0.88	-11.72%	55,994