Phoenix Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.34	0.35	0.31	0.33	0.33	-6.74%	1,192,685
Feb 20, 2025	0.30	0.38	0.30	0.35	0.35	10.50%	3,040,828
Feb 19, 2025	0.33	0.34	0.25	0.32	0.32	-6.74%	3,200,767
Feb 18, 2025	0.36	0.37	0.32	0.34	0.34	-14.49%	4,443,552
Feb 14, 2025	0.40	0.43	0.37	0.40	0.40	-20.18%	10,485,088
Feb 13, 2025	0.57	0.67	0.42	0.50	0.50	97.54%	278,437,514
Feb 12, 2025	0.25	0.26	0.24	0.25	0.25	4.04%	1,299,628
Feb 11, 2025	0.24	0.25	0.24	0.24	0.24	-2.02%	274,016
Feb 10, 2025	0.24	0.26	0.24	0.25	0.25	2.61%	418,210
Feb 7, 2025	0.24	0.25	0.24	0.24	0.24	-2.03%	203,283
Feb 6, 2025	0.25	0.25	0.24	0.25	0.25	2.24%	797,496
Feb 5, 2025	0.26	0.26	0.23	0.24	0.24	-4.71%	246,516
Feb 4, 2025	0.24	0.26	0.24	0.25	0.25	2.23%	286,867
Feb 3, 2025	0.23	0.25	0.22	0.25	0.25	-0.80%	534,011
Jan 31, 2025	0.24	0.26	0.23	0.25	0.25	5.46%	667,857
Jan 30, 2025	0.24	0.25	0.20	0.24	0.24	-3.04%	483,376
Jan 29, 2025	0.24	0.25	0.24	0.24	0.24	0.37%	114,758
Jan 28, 2025	0.24	0.25	0.24	0.24	0.24	0.75%	407,884
Jan 27, 2025	0.25	0.26	0.24	0.24	0.24	-3.68%	548,693
Jan 24, 2025	0.24	0.26	0.24	0.25	0.25	1.34%	367,471
Jan 23, 2025	0.26	0.26	0.24	0.25	0.25	-5.48%	748,669
Jan 22, 2025	0.26	0.28	0.26	0.26	0.26	-4.57%	788,066
Jan 21, 2025	0.26	0.28	0.25	0.27	0.27	3.21%	1,452,317
Jan 17, 2025	0.27	0.28	0.26	0.27	0.27	0.42%	654,876
Jan 16, 2025	0.27	0.27	0.26	0.26	0.26	-6.39%	1,501,318
Jan 15, 2025	0.30	0.30	0.26	0.28	0.28	0.32%	2,938,456
Jan 14, 2025	0.28	0.30	0.28	0.28	0.28	1.08%	1,625,407
Jan 13, 2025	0.29	0.29	0.25	0.28	0.28	-4.14%	1,465,994
Jan 10, 2025	0.30	0.32	0.28	0.29	0.29	-4.98%	2,534,122
Jan 8, 2025	0.37	0.37	0.30	0.31	0.31	-19.68%	3,377,372
Jan 7, 2025	0.33	0.44	0.30	0.38	0.38	12.09%	8,083,986
Jan 6, 2025	0.31	0.35	0.31	0.34	0.34	7.62%	2,391,585
Jan 3, 2025	0.34	0.34	0.30	0.32	0.32	-0.63%	3,815,632
Jan 2, 2025	0.32	0.33	0.29	0.32	0.32	5.67%	1,185,395
Dec 31, 2024	0.33	0.34	0.29	0.30	0.30	-3.26%	1,538,207
Dec 30, 2024	0.29	0.35	0.28	0.31	0.31	7.79%	2,057,988
Dec 27, 2024	0.29	0.30	0.28	0.29	0.29	-0.79%	435,408
Dec 26, 2024	0.28	0.30	0.27	0.29	0.29	6.03%	328,441
Dec 24, 2024	0.29	0.30	0.27	0.27	0.27	-7.91%	268,464
Dec 23, 2024	0.29	0.31	0.27	0.30	0.30	4.47%	356,558
Dec 20, 2024	0.28	0.30	0.27	0.28	0.28	3.27%	310,402
Dec 19, 2024	0.29	0.29	0.28	0.28	0.28	-3.40%	448,589
Dec 18, 2024	0.31	0.31	0.29	0.29	0.29	-6.56%	497,759
Dec 17, 2024	0.30	0.32	0.30	0.31	0.31	-0.97%	268,577
Dec 16, 2024	0.31	0.32	0.30	0.31	0.31	-0.10%	291,234
Dec 13, 2024	0.33	0.33	0.29	0.31	0.31	-5.52%	617,296
Dec 12, 2024	0.33	0.34	0.31	0.33	0.33	-1.15%	832,113
Dec 11, 2024	0.31	0.34	0.31	0.33	0.33	3.97%	448,335
Dec 10, 2024	0.34	0.34	0.31	0.32	0.32	-4.51%	361,355
Dec 9, 2024	0.33	0.34	0.31	0.33	0.33	4.40%	454,264
Dec 6, 2024	0.31	0.33	0.31	0.32	0.32	1.95%	566,489
Dec 5, 2024	0.33	0.33	0.30	0.31	0.31	-15.20%	1,518,278
Dec 4, 2024	0.32	0.38	0.31	0.37	0.37	13.18%	10,906,221
Dec 3, 2024	0.33	0.34	0.32	0.33	0.33	3.30%	104,793
Dec 2, 2024	0.33	0.34	0.31	0.32	0.32	-7.05%	295,433
Nov 29, 2024	0.34	0.34	0.32	0.34	0.34	5.61%	188,094
Nov 27, 2024	0.33	0.34	0.31	0.32	0.32	3.18%	269,806
Nov 26, 2024	0.33	0.33	0.30	0.31	0.31	-4.34%	153,479
Nov 25, 2024	0.32	0.35	0.32	0.33	0.33	1.34%	392,552
Nov 22, 2024	0.32	0.33	0.28	0.32	0.32	-0.83%	628,183
Nov 21, 2024	0.34	0.34	0.31	0.32	0.32	-4.91%	845,061
Nov 20, 2024	0.34	0.35	0.33	0.34	0.34	-1.65%	1,839,905
Nov 19, 2024	0.35	0.36	0.33	0.35	0.35	-	349,550
Nov 18, 2024	0.34	0.36	0.34	0.35	0.35	1.91%	296,063
Nov 15, 2024	0.35	0.35	0.33	0.34	0.34	-1.59%	437,671
Nov 14, 2024	0.37	0.38	0.32	0.35	0.35	-7.01%	804,436
Nov 13, 2024	0.39	0.40	0.37	0.37	0.37	-4.90%	486,612
Nov 12, 2024	0.38	0.40	0.38	0.39	0.39	1.40%	299,821
Nov 11, 2024	0.39	0.40	0.37	0.38	0.38	-6.17%	557,009
Nov 8, 2024	0.42	0.42	0.38	0.41	0.41	-3.53%	587,291
Nov 7, 2024	0.38	0.44	0.38	0.43	0.43	10.88%	665,413
Nov 6, 2024	0.38	0.42	0.35	0.38	0.38	-5.73%	874,441
Nov 5, 2024	0.41	0.42	0.38	0.41	0.41	-4.35%	789,822
Nov 4, 2024	0.44	0.47	0.41	0.43	0.43	-6.65%	1,607,427
Nov 1, 2024	0.51	0.51	0.40	0.46	0.46	0.20%	20,698,317
Oct 31, 2024	0.50	0.50	0.45	0.45	0.45	-8.92%	4,187,671
Oct 30, 2024	0.52	0.53	0.48	0.50	0.50	-4.06%	205,816
Oct 29, 2024	0.52	0.54	0.52	0.52	0.52	-4.01%	138,321
Oct 28, 2024	0.57	0.62	0.53	0.54	0.54	-2.20%	834,949
Oct 25, 2024	0.50	0.69	0.49	0.55	0.55	8.84%	836,131
Oct 24, 2024	0.56	0.58	0.49	0.51	0.51	-9.37%	378,310
Oct 23, 2024	0.60	0.60	0.55	0.56	0.56	-7.99%	287,549
Oct 22, 2024	0.62	0.63	0.60	0.61	0.61	-2.97%	215,677
Oct 21, 2024	0.62	0.64	0.58	0.63	0.63	0.06%	329,365
Oct 18, 2024	0.65	0.66	0.62	0.63	0.63	-2.68%	397,207
Oct 17, 2024	0.70	0.70	0.61	0.65	0.65	-8.89%	618,524
Oct 16, 2024	0.75	0.76	0.68	0.71	0.71	-7.55%	740,497
Oct 15, 2024	0.73	0.85	0.70	0.77	0.77	5.91%	822,498
Oct 14, 2024	0.78	0.79	0.70	0.72	0.72	-10.07%	539,732
Oct 11, 2024	0.86	0.86	0.76	0.81	0.81	-5.27%	958,994
Oct 10, 2024	0.74	0.94	0.74	0.85	0.85	17.39%	3,133,630
Oct 9, 2024	0.70	0.75	0.61	0.72	0.72	3.30%	2,063,894
Oct 8, 2024	1.08	1.13	0.70	0.70	0.70	-33.24%	6,655,576
Oct 7, 2024	0.98	1.39	0.96	1.05	1.05	-1.87%	30,451,316
Oct 4, 2024	0.85	1.16	0.69	1.07	1.07	207.91%	226,825,905
Oct 3, 2024	0.35	0.39	0.34	0.35	0.35	0.70%	24,698,370
Oct 2, 2024	0.36	0.37	0.34	0.35	0.35	-2.79%	57,983
Oct 1, 2024	0.38	0.38	0.33	0.36	0.36	-5.59%	80,993
Sep 30, 2024	0.38	0.38	0.36	0.38	0.38	-0.13%	58,912
Sep 27, 2024	0.38	0.39	0.37	0.38	0.38	-2.86%	72,831