PhoneX Holdings, Inc. (PXHI)
OTCMKTS · Delayed Price · Currency is USD
1.550
0.00 (0.00%)
Mar 3, 2026, 9:30 AM EST
PhoneX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
| Feb 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,100 |
| Feb 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 101 |
| Feb 25, 2026 | 1.57 | 1.63 | 1.48 | 1.55 | 1.55 | -4.91% | 6,250 |
| Feb 24, 2026 | 1.68 | 1.74 | 1.50 | 1.63 | 1.63 | -5.23% | 32,446 |
| Feb 20, 2026 | 1.62 | 1.72 | 1.61 | 1.72 | 1.72 | -0.58% | 15,365 |
| Feb 19, 2026 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | - | 11,103 |
| Feb 18, 2026 | 1.60 | 1.73 | 1.60 | 1.73 | 1.73 | 3.59% | 3,272 |
| Feb 17, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | -1.76% | 14,860 |
| Feb 13, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 6.25% | 1,000 |
| Feb 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 2,000 |
| Feb 10, 2026 | 1.60 | 1.61 | 1.37 | 1.61 | 1.61 | 1.90% | 10,550 |
| Feb 9, 2026 | 1.70 | 1.80 | 1.58 | 1.58 | 1.58 | -14.13% | 440 |
| Feb 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 9.52% | 272 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.48 | 1.68 | 1.68 | -3.34% | 12,925 |
| Jan 26, 2026 | 1.70 | 1.74 | 1.55 | 1.74 | 1.74 | 2.24% | 5,175 |
| Jan 23, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | -2.86% | 5,788 |
| Jan 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 200 |
| Jan 20, 2026 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -9.79% | 665 |
| Jan 15, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 14.12% | 500 |
| Jan 13, 2026 | 1.92 | 1.92 | 1.70 | 1.70 | 1.70 | 6.25% | 5,090 |
| Jan 12, 2026 | 1.85 | 1.88 | 1.60 | 1.60 | 1.60 | -13.98% | 2,300 |
| Jan 9, 2026 | 1.80 | 1.89 | 1.61 | 1.86 | 1.86 | -0.53% | 1,318 |
| Jan 8, 2026 | 1.82 | 1.89 | 1.82 | 1.87 | 1.87 | -1.58% | 10,500 |
| Jan 7, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -2.96% | 1,000 |
| Jan 6, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -1.61% | 5,759 |
| Jan 5, 2026 | 1.86 | 1.99 | 1.85 | 1.99 | 1.99 | 7.57% | 20,708 |
| Jan 2, 2026 | 1.83 | 1.93 | 1.80 | 1.85 | 1.85 | -2.63% | 13,639 |
| Dec 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 115 |
| Dec 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | 400 |
| Dec 22, 2025 | 1.90 | 1.94 | 1.90 | 1.90 | 1.90 | 2.70% | 16,785 |
| Dec 19, 2025 | 1.85 | 1.91 | 1.85 | 1.85 | 1.85 | -0.80% | 15,100 |
| Dec 17, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | 6.57% | 8,051 |
| Dec 15, 2025 | 1.62 | 1.75 | 1.62 | 1.75 | 1.75 | 18.24% | 933 |
| Dec 12, 2025 | 1.81 | 1.84 | 1.48 | 1.48 | 1.48 | -22.11% | 19,225 |
| Dec 10, 2025 | 1.85 | 1.90 | 1.75 | 1.90 | 1.90 | 2.70% | 9,192 |
| Dec 8, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.12% | 1,220 |
| Dec 5, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | 694 |
| Dec 4, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -3.11% | 6,040 |
| Dec 1, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | 350 |
| Nov 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 250 |
| Nov 26, 2025 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 4.40% | 6,000 |
| Nov 25, 2025 | 1.67 | 1.85 | 1.67 | 1.82 | 1.82 | 1.11% | 30,029 |
| Nov 24, 2025 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | 5.88% | 5,793 |
| Nov 20, 2025 | 1.81 | 1.90 | 1.70 | 1.70 | 1.70 | -10.53% | 6,550 |
| Nov 19, 2025 | 1.80 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 6,200 |
| Nov 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 250 |
| Nov 17, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 2.56% | 10,588 |
| Nov 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 105 |
| Nov 12, 2025 | 1.90 | 2.01 | 1.77 | 2.00 | 2.00 | -0.50% | 13,009 |