Phoenix Motor Inc. (PEVM)
OTCMKTS · Delayed Price · Currency is USD
0.1800
+0.0270 (17.65%)
May 29, 2025, 4:00 PM EDT

Phoenix Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20250.170.180.160.180.1817.65%228,950
May 28, 20250.140.170.140.150.15-4.08%188,500
May 27, 20250.160.170.160.160.16-5.84%148,928
May 23, 20250.140.170.140.170.1712.19%144,611
May 22, 20250.160.160.140.150.15-2.58%50,278
May 21, 20250.130.170.120.160.161.87%408,263
May 20, 20250.160.170.140.150.15-9.43%57,419
May 19, 20250.160.180.160.170.17-2.61%68,899
May 16, 20250.190.190.160.170.17-9.21%141,311
May 15, 20250.180.200.180.190.19-3.31%48,463
May 14, 20250.150.200.150.200.209.17%116,008
May 13, 20250.160.190.160.180.18-83,618
May 12, 20250.150.180.150.180.1820.08%274,204
May 9, 20250.170.200.130.150.15-13.35%192,025
May 8, 20250.150.220.150.170.1712.33%283,784
May 7, 20250.120.170.120.150.1514.16%122,808
May 6, 20250.100.140.100.130.1334.83%210,226
May 5, 20250.100.110.090.100.10-11.42%45,993
May 2, 20250.090.110.090.110.1124.67%111,942
May 1, 20250.090.100.090.090.09-9.40%60,330
Apr 30, 20250.110.110.090.100.10-8.09%140,694
Apr 29, 20250.110.110.090.110.119.51%87,838
Apr 28, 20250.090.120.090.100.1010.33%44,860
Apr 25, 20250.090.120.090.090.09-0.61%107,887
Apr 24, 20250.090.110.060.090.090.67%121,483
Apr 23, 20250.090.100.070.090.09-67,526
Apr 22, 20250.090.110.070.090.09-6.25%70,241
Apr 21, 20250.110.110.100.100.10-11.93%68,299
Apr 17, 20250.080.110.080.110.1132.85%280,402
Apr 16, 20250.170.200.060.080.08-59.36%2,361,664
Apr 15, 20250.170.300.130.200.20-12.22%2,275,332