Phoenix Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.36	0.50	0.36	0.43	0.43	18.02%	11,205
Jan 8, 2026	0.38	0.50	0.36	0.36	0.36	-10.36%	3,254
Jan 7, 2026	0.36	0.40	0.36	0.40	0.40	11.58%	1,224
Jan 6, 2026	0.36	0.36	0.36	0.36	0.36	-	380
Jan 5, 2026	0.52	0.52	0.36	0.36	0.36	-16.28%	10,493
Jan 2, 2026	0.50	0.50	0.43	0.43	0.43	-15.69%	4,210
Dec 31, 2025	0.43	0.51	0.43	0.51	0.51	8.51%	7,110
Dec 30, 2025	0.36	0.53	0.36	0.47	0.47	30.52%	59,208
Dec 29, 2025	0.42	0.42	0.36	0.36	0.36	-22.16%	25,678
Dec 26, 2025	0.39	0.48	0.39	0.46	0.46	18.62%	34,724
Dec 24, 2025	0.42	0.42	0.39	0.39	0.39	-5.43%	836
Dec 23, 2025	0.41	0.41	0.41	0.41	0.41	8.53%	531
Dec 22, 2025	0.37	0.41	0.35	0.38	0.38	2.15%	9,725
Dec 19, 2025	0.37	0.37	0.37	0.37	0.37	6.29%	291
Dec 18, 2025	0.35	0.35	0.35	0.35	0.35	-	200
Dec 16, 2025	0.29	0.35	0.29	0.35	0.35	20.69%	8,466
Dec 15, 2025	0.30	0.46	0.28	0.29	0.29	-9.38%	2,739
Dec 12, 2025	0.32	0.32	0.30	0.32	0.32	-7.25%	16,000
Dec 11, 2025	0.30	0.35	0.30	0.35	0.34	9.73%	2,239
Dec 10, 2025	0.30	0.31	0.30	0.31	0.31	4.80%	693
Dec 9, 2025	0.29	0.39	0.29	0.30	0.30	-37.49%	17,517
Dec 8, 2025	0.48	0.48	0.48	0.48	0.48	0.21%	1,593
Dec 4, 2025	0.28	0.48	0.28	0.48	0.48	59.63%	606
Dec 3, 2025	0.36	0.36	0.27	0.30	0.30	-14.29%	58,868
Dec 2, 2025	0.41	0.41	0.30	0.35	0.35	-20.27%	2,130
Dec 1, 2025	0.46	0.46	0.28	0.44	0.44	-6.60%	27,824
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