Phoenix Motor Inc. (PEVM)
OTCMKTS · Delayed Price · Currency is USD
0.8000
-0.0250 (-3.03%)
At close: Sep 5, 2025

Phoenix Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.700.870.700.830.83-1.79%4,659
Sep 3, 20250.880.900.690.840.84-4.55%3,307
Sep 2, 20250.730.880.730.880.883.53%2,889
Aug 29, 20250.780.850.740.850.85-5.56%16,125
Aug 28, 20250.830.900.760.900.90-19,387
Aug 27, 20250.750.900.750.900.901.69%18,696
Aug 26, 20250.730.900.670.890.8910.62%32,007
Aug 25, 20250.640.820.640.800.80-11.60%51,912
Aug 22, 20250.700.910.580.910.9124.83%18,195
Aug 21, 20250.700.800.690.730.73-19.88%34,544
Aug 20, 20250.790.910.650.900.90-3.73%19,771
Aug 19, 20250.810.940.800.940.94-7,374
Aug 18, 20251.001.000.680.940.94-1.05%21,822
Aug 15, 20251.001.000.630.950.95-5.00%9,062
Aug 14, 20250.751.000.561.001.0035.14%58,334
Aug 13, 20250.880.890.580.740.74-7.50%17,568
Aug 12, 20250.800.840.560.800.8034.12%42,464
Aug 11, 20250.550.600.550.600.6016.96%9,238
Aug 8, 20250.410.510.410.510.518.51%5,213
Aug 7, 20250.470.470.470.470.473.02%1,506
Aug 6, 20250.390.590.390.460.46-3.45%3,420
Aug 5, 20250.380.500.380.470.47-14.09%55,415
Aug 4, 20250.310.750.310.550.5583.33%26,948
Aug 1, 20250.201.200.190.300.30-63.64%23,268
Jul 31, 20250.750.830.660.830.835.77%8,518
Jul 30, 20250.760.830.700.780.782.63%28,696
Jul 29, 20250.730.830.700.760.763.68%8,349
Jul 28, 20250.710.830.710.730.73-8.38%2,012
Jul 25, 20250.830.980.710.800.80-3.61%6,541
Jul 24, 20250.830.830.710.830.833.75%7,873
Jul 23, 20250.830.830.800.800.80-3.61%3,373
Jul 22, 20250.700.840.700.830.839.21%12,156
Jul 21, 20250.710.830.710.760.76-7.88%5,710
Jul 18, 20250.810.890.740.830.83-6.55%11,331
Jul 17, 20251.001.000.840.880.88-11.72%55,994
Jul 16, 20251.001.000.901.001.00-7,348
Jul 15, 20250.851.050.811.001.0017.65%41,268
Jul 14, 20250.800.850.740.850.85-0.58%12,804
Jul 11, 20250.840.900.840.860.86-2.68%11,341
Jul 10, 20250.840.880.840.880.88-0.01%4,502
Jul 9, 20250.800.900.800.880.884.68%25,992
Jul 8, 20250.770.880.760.840.844.85%12,779
Jul 7, 20250.750.900.750.800.802.63%26,399
Jul 3, 20250.750.800.750.780.784.00%7,514
Jul 2, 20250.670.900.640.750.7512.11%15,418
Jul 1, 20250.670.750.670.670.67-4.90%4,462
Jun 30, 20250.800.800.700.700.70-6.20%7,294
Jun 27, 20250.750.800.670.750.75-0.07%6,054
Jun 26, 20250.750.860.720.750.751.53%6,522
Jun 25, 20250.710.760.670.740.74-7.48%8,717