PhoneX Holdings, Inc. (PXHI)
OTCMKTS · Delayed Price · Currency is USD
1.250
0.00 (0.00%)
At close: May 22, 2026
PhoneX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | -3.85% | 5,500 |
| May 21, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 1,700 |
| May 19, 2026 | 1.33 | 1.33 | 1.22 | 1.32 | 1.32 | - | 5,300 |
| May 18, 2026 | 1.10 | 1.34 | 1.10 | 1.32 | 1.32 | 20.55% | 46,895 |
| May 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.30% | 1,000 |
| May 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -9.40% | 1,300 |
| May 7, 2026 | 1.17 | 1.17 | 1.11 | 1.17 | 1.17 | - | 5,614 |
| May 6, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -1.68% | 2,100 |
| May 5, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | - | 6,865 |
| May 4, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -3.25% | 200 |
| Apr 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.36% | 1,100 |
| Apr 29, 2026 | 1.19 | 1.19 | 1.06 | 1.19 | 1.19 | - | 3,838 |
| Apr 27, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 1.71% | 787 |
| Apr 24, 2026 | 1.07 | 1.20 | 1.07 | 1.17 | 1.17 | -0.85% | 5,649 |
| Apr 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 10,500 |
| Apr 17, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 2,015 |
| Apr 16, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 0.84% | 200 |
| Apr 15, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 1,700 |
| Apr 14, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -4.00% | 25,623 |
| Apr 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 12,550 |
| Apr 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 400 |
| Apr 7, 2026 | 1.00 | 1.29 | 1.00 | 1.25 | 1.25 | -7.27% | 2,600 |
| Apr 6, 2026 | 1.30 | 1.35 | 1.21 | 1.35 | 1.35 | 2.90% | 3,500 |
| Apr 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 6,300 |
| Apr 1, 2026 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | 6.40% | 16,600 |
| Mar 31, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -7.41% | 700 |
| Mar 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | 3,000 |
| Mar 18, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | - | 2,800 |
| Mar 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.73% | 300 |
| Mar 16, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -1.70% | 300 |
| Mar 13, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 200 |
| Mar 12, 2026 | 1.35 | 1.44 | 1.20 | 1.44 | 1.44 | -4.64% | 8,802 |
| Mar 6, 2026 | 1.61 | 1.61 | 1.47 | 1.51 | 1.51 | -11.18% | 4,750 |
| Mar 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 9.68% | 500 |
| 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 | -3.33% | 12,925 |
| Jan 26, 2026 | 1.70 | 1.74 | 1.55 | 1.74 | 1.74 | 2.22% | 5,175 |
| Jan 23, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | -2.86% | 5,788 |