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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 6, 2025 | 0.39 | 0.59 | 0.39 | 0.46 | 0.46 | -3.45% | 3,420 |
Aug 5, 2025 | 0.38 | 0.50 | 0.38 | 0.47 | 0.47 | -14.09% | 55,415 |
Aug 4, 2025 | 0.31 | 0.75 | 0.31 | 0.55 | 0.55 | 83.33% | 26,948 |
Aug 1, 2025 | 0.20 | 1.20 | 0.19 | 0.30 | 0.30 | -63.64% | 23,268 |
Jul 31, 2025 | 0.75 | 0.83 | 0.66 | 0.83 | 0.83 | 5.77% | 8,518 |
Jul 30, 2025 | 0.76 | 0.83 | 0.70 | 0.78 | 0.78 | 2.63% | 28,696 |
Jul 29, 2025 | 0.73 | 0.83 | 0.70 | 0.76 | 0.76 | 3.68% | 8,349 |
Jul 28, 2025 | 0.71 | 0.83 | 0.71 | 0.73 | 0.73 | -8.38% | 2,012 |
Jul 25, 2025 | 0.83 | 0.98 | 0.71 | 0.80 | 0.80 | -3.61% | 6,541 |
Jul 24, 2025 | 0.83 | 0.83 | 0.71 | 0.83 | 0.83 | 3.75% | 7,873 |
Jul 23, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -3.61% | 3,373 |
Jul 22, 2025 | 0.70 | 0.84 | 0.70 | 0.83 | 0.83 | 9.21% | 12,156 |
Jul 21, 2025 | 0.71 | 0.83 | 0.71 | 0.76 | 0.76 | -7.88% | 5,710 |
Jul 18, 2025 | 0.81 | 0.89 | 0.74 | 0.83 | 0.83 | -6.55% | 11,331 |
Jul 17, 2025 | 1.00 | 1.00 | 0.84 | 0.88 | 0.88 | -11.72% | 55,994 |
Jul 16, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | - | 7,348 |
Jul 15, 2025 | 0.85 | 1.05 | 0.81 | 1.00 | 1.00 | 17.65% | 41,268 |
Jul 14, 2025 | 0.80 | 0.85 | 0.74 | 0.85 | 0.85 | -0.58% | 12,804 |
Jul 11, 2025 | 0.84 | 0.90 | 0.84 | 0.86 | 0.86 | -2.68% | 11,341 |
Jul 10, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | -0.01% | 4,502 |
Jul 9, 2025 | 0.80 | 0.90 | 0.80 | 0.88 | 0.88 | 4.68% | 25,992 |
Jul 8, 2025 | 0.77 | 0.88 | 0.76 | 0.84 | 0.84 | 4.85% | 12,779 |
Jul 7, 2025 | 0.75 | 0.90 | 0.75 | 0.80 | 0.80 | 2.63% | 26,399 |
Jul 3, 2025 | 0.75 | 0.80 | 0.75 | 0.78 | 0.78 | 4.00% | 7,514 |
Jul 2, 2025 | 0.67 | 0.90 | 0.64 | 0.75 | 0.75 | 12.11% | 15,418 |
Jul 1, 2025 | 0.67 | 0.75 | 0.67 | 0.67 | 0.67 | -4.90% | 4,462 |
Jun 30, 2025 | 0.80 | 0.80 | 0.70 | 0.70 | 0.70 | -6.20% | 7,294 |
Jun 27, 2025 | 0.75 | 0.80 | 0.67 | 0.75 | 0.75 | -0.07% | 6,054 |
Jun 26, 2025 | 0.75 | 0.86 | 0.72 | 0.75 | 0.75 | 1.53% | 6,522 |
Jun 25, 2025 | 0.71 | 0.76 | 0.67 | 0.74 | 0.74 | -7.48% | 8,717 |