PhoneX Holdings, Inc. (PXHI)
OTCMKTS · Delayed Price · Currency is USD
1.700
-0.050 (-2.86%)
Jan 22, 2026, 4:00 PM EST
PhoneX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1.77 | 2.15 | 1.77 | 2.01 | 2.01 | 3.08% | 12,950 |
| Nov 10, 2025 | 1.75 | 1.95 | 1.73 | 1.95 | 1.95 | -2.01% | 10,701 |
| Nov 7, 2025 | 1.77 | 1.99 | 1.47 | 1.99 | 1.99 | 13.07% | 21,706 |
| Nov 6, 2025 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -6.38% | 2,207 |
| Nov 5, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.62% | 513 |
| Nov 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 101 |
| Nov 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.52% | 3,280 |
| Oct 31, 2025 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | -0.50% | 10,500 |
| Oct 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 150 |
| Oct 27, 2025 | 2.10 | 2.23 | 2.00 | 2.00 | 2.00 | -4.76% | 10,206 |
| Oct 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.41% | 1,313 |
| Oct 22, 2025 | 2.20 | 2.20 | 2.10 | 2.13 | 2.13 | -3.18% | 8,256 |
| Oct 21, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 6.69% | 7,348 |
| Oct 20, 2025 | 2.07 | 2.09 | 2.01 | 2.06 | 2.06 | 2.59% | 3,537 |
| Oct 17, 2025 | 2.21 | 2.21 | 2.01 | 2.01 | 2.01 | -6.51% | 3,324 |
| Oct 16, 2025 | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | 4.88% | 639 |
| Oct 15, 2025 | 2.01 | 2.10 | 1.99 | 2.05 | 2.05 | 6.22% | 6,050 |