Phoenix Motor Inc. (PEVM)
OTCMKTS · Delayed Price · Currency is USD
0.0006
0.00 (0.00%)
At close: Sep 30, 2026
Phoenix Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 430 |
| Sep 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -97.50% | 1,491 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 201 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 1,462 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 239 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.00 | 0.02 | 0.02 | -96.67% | 2,270 |
| Aug 10, 2026 | 0.66 | 0.66 | 0.54 | 0.60 | 0.60 | -15.25% | 1,145 |
| Aug 5, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -6.84% | 377 |
| Jul 20, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.20% | 102 |
| Jul 17, 2026 | 1.58 | 1.58 | 0.75 | 0.75 | 0.75 | -55.82% | 4,186 |
| Jul 16, 2026 | 1.56 | 1.70 | 1.56 | 1.70 | 1.70 | 8.28% | 612 |
| Jul 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.06% | 105 |
| Jul 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -8.40% | 1,010 |
| Jul 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -7.89% | 146 |
| Jul 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 111 |
| Jul 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 221 |
| Jun 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -13.43% | 1,108 |
| Jun 26, 2026 | 1.69 | 2.31 | 1.69 | 2.31 | 2.31 | -15.99% | 605 |
| Jun 25, 2026 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | 2.80% | 344 |
| Jun 24, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.42% | 100 |
| Jun 22, 2026 | 2.44 | 2.74 | 2.44 | 2.66 | 2.66 | 8.74% | 1,405 |
| Jun 18, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 38.42% | 305 |
| Jun 17, 2026 | 2.69 | 2.69 | 1.77 | 1.77 | 1.77 | -43.16% | 993 |
| Jun 12, 2026 | 3.00 | 3.11 | 3.00 | 3.11 | 3.11 | 3.81% | 331 |
| Jun 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | 153 |
| Jun 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.92% | 110 |
| Jun 5, 2026 | 2.20 | 3.07 | 2.03 | 3.06 | 3.06 | 47.83% | 4,443 |
| Jun 2, 2026 | 2.92 | 2.92 | 2.07 | 2.07 | 2.07 | -29.11% | 2,912 |
| Jun 1, 2026 | 2.30 | 2.92 | 2.15 | 2.92 | 2.92 | 21.16% | 922 |
| May 22, 2026 | 2.69 | 2.69 | 2.41 | 2.41 | 2.41 | -19.67% | 349 |
| May 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | 145 |
| May 18, 2026 | 3.32 | 3.32 | 2.97 | 2.97 | 2.97 | -10.54% | 483 |
| May 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -10.27% | 217 |
| May 8, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -1.60% | 509 |
| May 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | 284 |
| May 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -9.44% | 675 |
| May 1, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.72% | 110 |
| Apr 29, 2026 | 4.41 | 4.41 | 4.16 | 4.16 | 4.16 | -16.80% | 302 |
| Apr 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 258 |
| Apr 24, 2026 | 4.24 | 5.00 | 4.24 | 5.00 | 5.00 | 17.65% | 2,112 |
| Apr 21, 2026 | 4.00 | 4.25 | 4.00 | 4.25 | 4.25 | 6.25% | 1,036 |
| Apr 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 252 |
| Apr 15, 2026 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | -20.00% | 942 |
| Apr 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.26% | 511 |
| Apr 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 4.14% | 479 |
| Apr 2, 2026 | 4.35 | 4.56 | 4.35 | 4.56 | 4.56 | -5.95% | 704 |
| Mar 31, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.00% | 204 |