Phoenix Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.36	0.39	0.36	0.39	0.39	4.05%	122,754
Sep 25, 2024	0.42	0.42	0.37	0.37	0.37	-11.52%	47,241
Sep 24, 2024	0.44	0.45	0.39	0.42	0.42	-1.98%	23,247
Sep 23, 2024	0.44	0.44	0.40	0.43	0.43	-0.12%	72,046
Sep 20, 2024	0.38	0.43	0.38	0.43	0.43	4.88%	229,238
Sep 19, 2024	0.44	0.44	0.39	0.41	0.41	1.01%	64,126
Sep 18, 2024	0.46	0.48	0.41	0.41	0.41	-10.79%	76,001
Sep 17, 2024	0.46	0.47	0.43	0.46	0.46	0.89%	80,781
Sep 16, 2024	0.47	0.48	0.45	0.45	0.45	-1.10%	23,465
Sep 13, 2024	0.44	0.46	0.42	0.46	0.46	8.55%	40,882
Sep 12, 2024	0.42	0.45	0.39	0.42	0.42	5.02%	79,664
Sep 11, 2024	0.42	0.43	0.38	0.40	0.40	-4.76%	17,205
Sep 10, 2024	0.40	0.43	0.39	0.42	0.42	4.37%	24,225
Sep 9, 2024	0.43	0.43	0.38	0.40	0.40	-8.13%	93,289
Sep 6, 2024	0.47	0.47	0.42	0.44	0.44	-2.67%	63,319
Sep 5, 2024	0.46	0.50	0.44	0.45	0.45	-2.17%	64,171
Sep 4, 2024	0.48	0.53	0.46	0.46	0.46	-8.00%	165,032
Sep 3, 2024	0.51	0.52	0.49	0.50	0.50	-7.41%	99,858
Aug 30, 2024	0.53	0.55	0.51	0.54	0.54	-1.82%	65,000
Aug 29, 2024	0.51	0.57	0.50	0.55	0.55	5.77%	165,582
Aug 28, 2024	0.54	0.54	0.50	0.52	0.52	0.93%	28,678
Aug 27, 2024	0.49	0.54	0.49	0.52	0.52	-1.04%	36,356
Aug 26, 2024	0.51	0.54	0.49	0.52	0.52	0.50%	29,743
Aug 23, 2024	0.54	0.54	0.49	0.52	0.52	5.07%	31,691
Aug 22, 2024	0.50	0.53	0.47	0.49	0.49	-1.20%	44,735
Aug 21, 2024	0.51	0.55	0.47	0.50	0.50	5.72%	158,925
Aug 20, 2024	0.49	0.51	0.47	0.47	0.47	-2.07%	29,067
Aug 19, 2024	0.48	0.49	0.46	0.48	0.48	4.76%	11,133
Aug 16, 2024	0.48	0.52	0.46	0.46	0.46	-4.15%	57,267
Aug 15, 2024	0.55	0.61	0.48	0.48	0.48	-17.67%	215,128
Aug 14, 2024	0.52	0.63	0.49	0.58	0.58	23.73%	260,734
Aug 13, 2024	0.46	0.50	0.46	0.47	0.47	2.93%	21,491
Aug 12, 2024	0.45	0.49	0.45	0.46	0.46	1.06%	70,057
Aug 9, 2024	0.44	0.47	0.44	0.45	0.45	-0.66%	76,622
Aug 8, 2024	0.50	0.50	0.45	0.46	0.46	-8.58%	77,914
Aug 7, 2024	0.51	0.52	0.47	0.50	0.50	-0.04%	105,807
Aug 6, 2024	0.52	0.52	0.45	0.50	0.50	2.99%	178,242
Aug 5, 2024	0.41	0.57	0.41	0.48	0.48	15.19%	710,622
Aug 2, 2024	0.39	0.49	0.38	0.42	0.42	5.41%	240,442
Aug 1, 2024	0.39	0.40	0.39	0.40	0.40	8.42%	66,086
Jul 31, 2024	0.36	0.40	0.34	0.37	0.37	8.24%	230,115
Jul 30, 2024	0.36	0.36	0.34	0.34	0.34	-8.11%	190,327
Jul 29, 2024	0.40	0.40	0.34	0.37	0.37	-0.86%	238,994
Jul 26, 2024	0.41	0.42	0.37	0.37	0.37	-8.08%	118,525
Jul 25, 2024	0.42	0.42	0.41	0.41	0.41	0.25%	28,174
Jul 24, 2024	0.42	0.44	0.41	0.41	0.41	-0.61%	38,237
Jul 23, 2024	0.43	0.43	0.41	0.41	0.41	-5.45%	46,761
Jul 22, 2024	0.42	0.47	0.41	0.43	0.43	6.42%	223,399
Jul 19, 2024	0.43	0.44	0.40	0.41	0.41	-9.40%	126,354
Jul 18, 2024	0.44	0.49	0.43	0.45	0.45	3.95%	224,314
Jul 17, 2024	0.43	0.45	0.43	0.43	0.43	-3.00%	75,857
Jul 16, 2024	0.42	0.45	0.42	0.44	0.44	4.43%	95,871
Jul 15, 2024	0.46	0.46	0.41	0.42	0.42	-7.72%	160,495
Jul 12, 2024	0.47	0.48	0.44	0.46	0.46	0.59%	132,116
Jul 11, 2024	0.45	0.47	0.41	0.46	0.46	14.32%	406,365
Jul 10, 2024	0.41	0.43	0.39	0.40	0.40	-2.91%	176,819
Jul 9, 2024	0.41	0.43	0.37	0.41	0.41	0.73%	252,919
Jul 8, 2024	0.41	0.48	0.39	0.41	0.41	3.02%	801,992
Jul 5, 2024	0.42	0.43	0.36	0.40	0.40	6.92%	722,516