Phoenix Motor Inc. (PEVMD)
OTCMKTS · Delayed Price · Currency is USD
7.25
0.00 (0.00%)
At close: Mar 10, 2026
Phoenix Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 4.41 | 5.00 | 4.10 | 5.00 | 5.00 | - | 329 |
| Jan 27, 2026 | 4.39 | 5.00 | 4.30 | 5.00 | 5.00 | - | 994 |
| Jan 26, 2026 | 4.81 | 5.00 | 4.30 | 5.00 | 5.00 | - | 266 |
| Jan 23, 2026 | 5.00 | 5.00 | 4.58 | 5.00 | 5.00 | 16.01% | 847 |
| Jan 22, 2026 | 5.00 | 5.00 | 4.30 | 4.31 | 4.31 | -13.78% | 402 |
| Jan 21, 2026 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 34.02% | 2,274 |
| Jan 20, 2026 | 4.50 | 5.00 | 3.73 | 3.73 | 3.73 | -25.40% | 1,136 |
| Jan 16, 2026 | 4.40 | 5.00 | 4.40 | 5.00 | 5.00 | 4.17% | 3,319 |
| Jan 15, 2026 | 4.35 | 4.80 | 4.20 | 4.80 | 4.80 | 10.34% | 715 |
| Jan 14, 2026 | 4.89 | 4.90 | 4.19 | 4.35 | 4.35 | 20.50% | 2,533 |
| Jan 13, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -27.77% | 572 |
| Jan 12, 2026 | 4.25 | 5.00 | 3.83 | 5.00 | 5.00 | 17.60% | 946 |
| Jan 9, 2026 | 3.60 | 4.99 | 3.60 | 4.25 | 4.25 | 18.02% | 1,120 |
| Jan 8, 2026 | 3.84 | 4.99 | 3.60 | 3.60 | 3.60 | -10.36% | 325 |
| Jan 7, 2026 | 3.60 | 4.02 | 3.60 | 4.02 | 4.02 | 11.58% | 122 |
| Jan 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 38 |
| Jan 5, 2026 | 5.20 | 5.20 | 3.60 | 3.60 | 3.60 | -16.28% | 1,049 |
| Jan 2, 2026 | 4.99 | 4.99 | 4.30 | 4.30 | 4.30 | -15.69% | 421 |
| Dec 31, 2025 | 4.30 | 5.10 | 4.30 | 5.10 | 5.10 | 8.51% | 711 |
| Dec 30, 2025 | 3.60 | 5.30 | 3.60 | 4.70 | 4.70 | 30.52% | 5,920 |
| Dec 29, 2025 | 4.21 | 4.21 | 3.60 | 3.60 | 3.60 | -22.16% | 2,567 |
| Dec 26, 2025 | 3.90 | 4.80 | 3.90 | 4.63 | 4.63 | 18.62% | 3,472 |
| Dec 24, 2025 | 4.17 | 4.17 | 3.90 | 3.90 | 3.90 | -5.43% | 83 |
| Dec 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 8.53% | 53 |
| Dec 22, 2025 | 3.70 | 4.15 | 3.50 | 3.80 | 3.80 | 2.15% | 972 |
| Dec 19, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 6.29% | 29 |
| Dec 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 61 |