Phoenix Motor Inc. (PEVM)
OTCMKTS · Delayed Price · Currency is USD
2.070
-0.850 (-29.11%)
At close: Jun 2, 2026
Phoenix Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 5.50 | 5.50 | 4.99 | 5.00 | 5.00 | -4.76% | 2,256 |
| Mar 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 674 |
| Mar 26, 2026 | 5.00 | 5.55 | 4.26 | 5.00 | 5.00 | -9.91% | 1,518 |
| Mar 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 10.78% | 1,129 |
| Mar 19, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -28.43% | 330 |
| Mar 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | 123 |
| Mar 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.03% | 110 |
| Mar 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 16.03% | 153 |
| Mar 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -18.20% | 330 |
| Mar 3, 2026 | 7.28 | 7.64 | 7.27 | 7.64 | 7.64 | -0.77% | 683 |
| Mar 2, 2026 | 7.44 | 7.70 | 7.44 | 7.70 | 7.70 | 6.06% | 339 |
| Feb 27, 2026 | 7.40 | 7.41 | 7.18 | 7.26 | 7.26 | 21.00% | 2,890 |
| Feb 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | 570 |
| Feb 25, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 37.50% | 5,472 |
| Feb 24, 2026 | 3.98 | 4.00 | 3.90 | 4.00 | 4.00 | 24.22% | 1,269 |
| Feb 19, 2026 | 3.18 | 3.75 | 3.18 | 3.22 | 3.22 | -13.90% | 2,521 |
| Feb 18, 2026 | 4.00 | 4.00 | 3.01 | 3.74 | 3.74 | -25.20% | 4,552 |
| Feb 17, 2026 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -9.09% | 681 |
| Feb 13, 2026 | 5.50 | 6.00 | 5.50 | 5.50 | 5.50 | -1.80% | 892 |
| Feb 12, 2026 | 6.00 | 6.00 | 5.50 | 5.60 | 5.60 | -6.48% | 1,679 |
| Feb 11, 2026 | 5.00 | 5.99 | 4.40 | 5.99 | 5.99 | -4.94% | 12,259 |
| Feb 10, 2026 | 5.00 | 7.50 | 5.00 | 6.30 | 6.30 | 22.33% | 1,899 |
| Feb 9, 2026 | 5.15 | 5.20 | 5.00 | 5.15 | 5.15 | 3.00% | 725 |
| Feb 6, 2026 | 4.71 | 5.07 | 4.71 | 5.00 | 5.00 | - | 8,440 |
| Feb 5, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | - | 79 |
| Feb 4, 2026 | 3.80 | 5.00 | 3.80 | 5.00 | 5.00 | - | 235 |
| Feb 3, 2026 | 4.61 | 5.00 | 4.61 | 5.00 | 5.00 | - | 3,211 |
| Feb 2, 2026 | 4.26 | 5.00 | 4.00 | 5.00 | 5.00 | - | 440 |
| Jan 30, 2026 | 5.00 | 5.00 | 4.70 | 5.00 | 5.00 | - | 825 |
| Jan 29, 2026 | 5.00 | 5.00 | 4.50 | 5.00 | 5.00 | - | 1,375 |