Phoenix Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.48	0.48	0.46	0.47	0.47	-5.94%	9,315
Nov 26, 2025	0.48	0.50	0.46	0.50	0.50	-16.02%	4,281
Nov 25, 2025	0.50	0.60	0.46	0.60	0.60	-0.82%	18,552
Nov 24, 2025	0.63	0.63	0.49	0.60	0.60	-4.78%	2,529
Nov 21, 2025	0.48	0.63	0.46	0.63	0.63	36.96%	4,048
Nov 20, 2025	0.62	0.62	0.46	0.46	0.46	-26.98%	27,914
Nov 19, 2025	0.63	0.65	0.57	0.63	0.63	-7.98%	30,612
Nov 18, 2025	0.61	0.68	0.59	0.68	0.68	8.10%	4,621
Nov 17, 2025	0.69	0.69	0.63	0.63	0.63	0.52%	2,227
Nov 14, 2025	0.63	0.74	0.58	0.63	0.63	-15.32%	9,533
Nov 13, 2025	0.62	0.75	0.60	0.74	0.74	14.46%	5,432
Nov 12, 2025	0.75	0.75	0.65	0.65	0.65	-13.33%	1,437
Nov 11, 2025	0.75	0.75	0.75	0.75	0.75	6.38%	1,270
Nov 10, 2025	0.65	0.75	0.65	0.71	0.71	0.86%	6,731
Nov 7, 2025	0.70	0.70	0.66	0.70	0.70	-9.22%	7,264
Nov 6, 2025	0.66	0.77	0.66	0.77	0.77	2.67%	7,977
Nov 5, 2025	0.70	0.75	0.70	0.75	0.75	7.14%	3,638
Nov 4, 2025	0.70	0.72	0.69	0.70	0.70	-12.50%	7,642
Nov 3, 2025	0.71	0.80	0.71	0.80	0.80	-	6,913
Oct 31, 2025	0.71	0.80	0.65	0.80	0.80	-2.44%	8,925
Oct 30, 2025	0.69	0.82	0.69	0.82	0.82	-2.38%	7,821
Oct 29, 2025	0.78	0.85	0.62	0.84	0.84	5.00%	11,476
Oct 28, 2025	0.69	0.85	0.69	0.80	0.80	2.70%	19,267
Oct 27, 2025	0.73	0.78	0.56	0.78	0.78	-0.13%	12,097
Oct 24, 2025	0.72	0.78	0.72	0.78	0.78	-	10,604
Oct 23, 2025	0.75	0.78	0.69	0.78	0.78	-	5,282
Oct 22, 2025	0.69	0.78	0.69	0.78	0.78	13.04%	20,286
Oct 21, 2025	0.58	0.69	0.57	0.69	0.69	2.99%	12,337
Oct 20, 2025	0.65	0.67	0.65	0.67	0.67	-	5,104
Oct 17, 2025	0.67	0.67	0.61	0.67	0.67	3.47%	3,049
Oct 16, 2025	0.56	0.67	0.56	0.65	0.65	7.92%	7,847
Oct 15, 2025	0.59	0.67	0.56	0.60	0.60	-11.76%	1,969
Oct 14, 2025	0.52	0.71	0.52	0.68	0.68	-5.41%	3,406
Oct 13, 2025	0.67	0.72	0.52	0.72	0.72	-1.52%	22,753
Oct 10, 2025	0.72	0.78	0.57	0.73	0.73	-6.41%	23,210
Oct 9, 2025	0.72	0.79	0.72	0.78	0.78	8.33%	3,187
Oct 8, 2025	0.72	0.72	0.72	0.72	0.72	-	6,204
Oct 7, 2025	0.73	0.74	0.72	0.72	0.72	-4.00%	4,871
Oct 6, 2025	0.72	0.75	0.72	0.75	0.75	4.17%	13,741
Oct 3, 2025	0.72	0.72	0.72	0.72	0.72	-	335
Oct 2, 2025	0.72	0.72	0.72	0.72	0.72	-6.49%	2,216
Oct 1, 2025	0.72	0.77	0.72	0.77	0.77	6.93%	5,541
Sep 30, 2025	0.77	0.77	0.72	0.72	0.72	-6.46%	1,463
Sep 29, 2025	0.72	0.77	0.72	0.77	0.77	-0.79%	2,138
Sep 26, 2025	0.73	0.78	0.72	0.78	0.78	-0.13%	9,655
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