Phoenix Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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