Phoenix Motor Inc. (PEVMD)
OTCMKTS · Delayed Price · Currency is USD
0.3000
-0.5250 (-63.64%)
At close: Aug 1, 2025
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 0.77 | 0.84 | 0.67 | 0.80 | 0.80 | -0.13% | 20,822 |
| Jun 23, 2025 | 0.81 | 1.00 | 0.80 | 0.80 | 0.80 | -4.21% | 11,562 |
| Jun 20, 2025 | 0.86 | 0.92 | 0.84 | 0.84 | 0.84 | -11.58% | 11,238 |
| Jun 18, 2025 | 0.98 | 0.99 | 0.88 | 0.94 | 0.94 | -3.12% | 6,499 |
| Jun 17, 2025 | 0.93 | 1.00 | 0.93 | 0.98 | 0.98 | -2.50% | 7,297 |
| Jun 16, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | - | 2,187 |
| Jun 13, 2025 | 1.02 | 1.02 | 0.94 | 1.00 | 1.00 | -2.44% | 16,886 |
| Jun 12, 2025 | 1.05 | 1.10 | 0.91 | 1.03 | 1.03 | -5.96% | 5,427 |
| Jun 11, 2025 | 1.10 | 1.10 | 0.91 | 1.09 | 1.09 | -0.46% | 3,967 |
| Jun 10, 2025 | 0.95 | 1.10 | 0.91 | 1.10 | 1.10 | 0.46% | 10,803 |
| Jun 9, 2025 | 0.98 | 1.09 | 0.98 | 1.09 | 1.09 | -0.91% | 3,104 |
| Jun 6, 2025 | 0.96 | 1.10 | 0.95 | 1.10 | 1.10 | 4.76% | 12,434 |
| Jun 5, 2025 | 1.00 | 1.15 | 0.92 | 1.05 | 1.05 | - | 22,151 |
| Jun 4, 2025 | 0.98 | 1.13 | 0.88 | 1.05 | 1.05 | -6.67% | 19,035 |
| Jun 3, 2025 | 1.15 | 1.15 | 0.83 | 1.13 | 1.13 | - | 22,861 |
| Jun 2, 2025 | 0.96 | 1.20 | 0.85 | 1.13 | 1.13 | 7.14% | 130,401 |
| May 30, 2025 | 0.83 | 1.05 | 0.83 | 1.05 | 1.05 | 16.67% | 35,992 |
| May 29, 2025 | 0.84 | 0.92 | 0.80 | 0.90 | 0.90 | 17.65% | 45,790 |
| May 28, 2025 | 0.71 | 0.84 | 0.71 | 0.77 | 0.77 | -4.08% | 37,700 |
| May 27, 2025 | 0.78 | 0.83 | 0.78 | 0.80 | 0.80 | -5.84% | 29,785 |
| May 23, 2025 | 0.69 | 0.85 | 0.69 | 0.85 | 0.85 | 12.19% | 28,922 |
| May 22, 2025 | 0.78 | 0.78 | 0.68 | 0.76 | 0.76 | -2.58% | 10,055 |
| May 21, 2025 | 0.65 | 0.85 | 0.60 | 0.78 | 0.78 | 1.87% | 81,652 |