Phoenix Motor Inc. (PEVM)
OTCMKTS
· Delayed Price · Currency is USD
0.1499
-0.0231 (-13.35%)
At close: May 9, 2025
Phoenix Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.17 | 0.20 | 0.13 | 0.15 | 0.15 | -13.35% | 192,025 |
| May 8, 2025 | 0.15 | 0.22 | 0.15 | 0.17 | 0.17 | 12.33% | 283,784 |
| May 7, 2025 | 0.12 | 0.17 | 0.12 | 0.15 | 0.15 | 14.16% | 122,808 |
| May 6, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | 34.83% | 210,226 |
| May 5, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -11.42% | 45,993 |
| May 2, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 24.67% | 111,942 |
| May 1, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -9.40% | 60,330 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -8.09% | 140,694 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | 9.51% | 87,838 |
| Apr 28, 2025 | 0.09 | 0.12 | 0.09 | 0.10 | 0.10 | 10.33% | 44,860 |
| Apr 25, 2025 | 0.09 | 0.12 | 0.09 | 0.09 | 0.09 | -0.61% | 107,887 |
| Apr 24, 2025 | 0.09 | 0.11 | 0.06 | 0.09 | 0.09 | 0.67% | 121,483 |
| Apr 23, 2025 | 0.09 | 0.10 | 0.07 | 0.09 | 0.09 | - | 67,526 |
| Apr 22, 2025 | 0.09 | 0.11 | 0.07 | 0.09 | 0.09 | -6.25% | 70,241 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -11.93% | 68,299 |
| Apr 17, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 32.85% | 280,402 |
| Apr 16, 2025 | 0.17 | 0.20 | 0.06 | 0.08 | 0.08 | -59.36% | 2,361,664 |
| Apr 15, 2025 | 0.17 | 0.30 | 0.13 | 0.20 | 0.20 | -12.22% | 2,275,332 |