Phoenix Motor Inc. (PEVM)
OTCMKTS
· Delayed Price · Currency is USD
0.1889
-0.0061 (-3.12%)
Jun 18, 2025, 4:00 PM EDT
Phoenix Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.12% | 32,495 |
| Jun 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 36,487 |
| Jun 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 10,938 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 84,432 |
| Jun 12, 2025 | 0.21 | 0.22 | 0.18 | 0.21 | 0.21 | -5.96% | 27,137 |
| Jun 11, 2025 | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | -0.41% | 19,838 |
| Jun 10, 2025 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | 0.41% | 54,016 |
| Jun 9, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -0.91% | 15,521 |
| Jun 6, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 4.76% | 62,170 |
| Jun 5, 2025 | 0.20 | 0.23 | 0.18 | 0.21 | 0.21 | - | 110,759 |
| Jun 4, 2025 | 0.20 | 0.23 | 0.18 | 0.21 | 0.21 | -6.67% | 95,178 |
| Jun 3, 2025 | 0.23 | 0.23 | 0.17 | 0.23 | 0.23 | - | 114,306 |
| Jun 2, 2025 | 0.19 | 0.24 | 0.17 | 0.23 | 0.23 | 7.14% | 652,009 |
| May 30, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 16.67% | 179,964 |
| May 29, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 17.65% | 228,950 |
| May 28, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | -4.08% | 188,500 |
| May 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.84% | 148,928 |
| May 23, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 12.19% | 144,611 |
| May 22, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -2.58% | 50,278 |
| May 21, 2025 | 0.13 | 0.17 | 0.12 | 0.16 | 0.16 | 1.87% | 408,263 |
| May 20, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -9.43% | 57,419 |
| May 19, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -2.61% | 68,899 |
| May 16, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -9.21% | 141,311 |
| May 15, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -3.31% | 48,463 |
| May 14, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 9.17% | 116,008 |
| May 13, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | - | 83,618 |
| May 12, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 20.08% | 274,204 |
| 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 |