PhoneX Holdings, Inc. (PXHI)
OTCMKTS · Delayed Price · Currency is USD
1.990
-0.030 (-1.49%)
Aug 25, 2025, 2:35 PM EDT
PhoneX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.05 | 2.05 | 1.66 | 2.02 | 2.02 | 0.75% | 48,183 |
| Aug 21, 2025 | 2.05 | 2.05 | 1.99 | 2.01 | 2.01 | 0.75% | 68,008 |
| Aug 20, 2025 | 1.99 | 2.05 | 1.95 | 1.99 | 1.99 | - | 70,405 |
| Aug 19, 2025 | 1.91 | 2.05 | 1.85 | 1.99 | 1.99 | 0.61% | 7,720 |
| Aug 18, 2025 | 1.79 | 2.05 | 1.79 | 1.98 | 1.98 | 13.03% | 42,738 |
| Aug 15, 2025 | 1.45 | 1.75 | 1.45 | 1.75 | 1.75 | 30.99% | 136,198 |
| Aug 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.98% | 127 |
| Aug 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.68% | 400 |
| Aug 8, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -1.45% | 17,750 |
| Aug 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 6, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1 |
| Aug 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,002 |
| Jul 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 225 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 2.22% | 19,624 |
| Jul 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 25, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -2.53% | 500 |
| Jul 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 23, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.77% | 4,225 |
| Jul 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 185 |
| Jul 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 40,856 |
| Jul 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 48 |
| Jul 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 9, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 7, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.38% | 200 |
| Jul 2, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jul 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jun 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jun 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jun 26, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.41% | 300 |
| Jun 25, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | - | 599 |
| Jun 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 5 |
| Jun 23, 2025 | 1.42 | 1.57 | 1.41 | 1.57 | 1.57 | 9.79% | 48,120 |
| Jun 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 110 |
| Jun 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.56% | 1,430 |
| Jun 17, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -7.87% | 49,400 |
| Jun 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 6 |
| Jun 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1 |
| Jun 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |