Phoenix Motor Inc. (PEV)
NASDAQ: PEV · Real-Time Price · USD
0.499
-0.021 (-4.06%)
At close: Oct 30, 2024, 4:00 PM
0.500
+0.001 (0.20%)
After-hours: Oct 30, 2024, 7:32 PM EDT

Phoenix Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20240.520.530.480.500.50-4.06%205,816
Oct 29, 20240.520.540.520.520.52-4.01%138,321
Oct 28, 20240.570.620.530.540.54-2.20%834,949
Oct 25, 20240.500.690.490.550.558.84%836,131
Oct 24, 20240.560.580.490.510.51-9.37%378,310
Oct 23, 20240.600.600.550.560.56-7.99%287,549
Oct 22, 20240.620.630.600.610.61-2.97%215,677
Oct 21, 20240.620.640.580.630.630.06%329,365
Oct 18, 20240.650.660.620.630.63-2.68%397,207
Oct 17, 20240.700.700.610.650.65-8.89%618,524
Oct 16, 20240.750.760.680.710.71-7.55%740,497
Oct 15, 20240.730.850.700.770.775.91%822,498
Oct 14, 20240.780.790.700.720.72-10.07%539,732
Oct 11, 20240.860.860.760.810.81-5.27%958,994
Oct 10, 20240.740.940.740.850.8517.39%3,133,630
Oct 9, 20240.700.750.610.720.723.30%2,063,894
Oct 8, 20241.081.130.700.700.70-33.24%6,655,576
Oct 7, 20240.981.390.961.051.05-1.87%30,451,316
Oct 4, 20240.851.160.691.071.07207.91%226,825,905
Oct 3, 20240.350.390.340.350.350.70%24,698,370
Oct 2, 20240.360.370.340.350.35-2.79%57,983
Oct 1, 20240.380.380.330.360.36-5.59%80,993
Sep 30, 20240.380.380.360.380.38-0.13%58,912
Sep 27, 20240.380.390.370.380.38-2.86%72,831
Sep 26, 20240.360.390.360.390.394.05%122,754
Sep 25, 20240.420.420.370.370.37-11.52%47,241
Sep 24, 20240.440.450.390.420.42-1.98%23,247
Sep 23, 20240.440.440.400.430.43-0.12%72,046
Sep 20, 20240.380.430.380.430.434.88%229,238
Sep 19, 20240.440.440.390.410.411.01%64,126
Sep 18, 20240.460.480.410.410.41-10.79%76,001
Sep 17, 20240.460.470.430.460.460.89%80,781
Sep 16, 20240.470.480.450.450.45-1.10%23,465
Sep 13, 20240.440.460.420.460.468.55%40,882
Sep 12, 20240.420.450.390.420.425.02%79,664
Sep 11, 20240.420.430.380.400.40-4.76%17,205
Sep 10, 20240.400.430.390.420.424.37%24,225
Sep 9, 20240.430.430.380.400.40-8.13%93,289
Sep 6, 20240.470.470.420.440.44-2.67%63,319
Sep 5, 20240.460.500.440.450.45-2.17%64,171
Sep 4, 20240.480.530.460.460.46-8.00%165,032
Sep 3, 20240.510.520.490.500.50-7.41%99,858
Aug 30, 20240.530.550.510.540.54-1.82%65,000
Aug 29, 20240.510.570.500.550.555.77%165,582
Aug 28, 20240.540.540.500.520.520.93%28,678
Aug 27, 20240.490.540.490.520.52-1.04%36,356
Aug 26, 20240.510.540.490.520.520.50%29,743
Aug 23, 20240.540.540.490.520.525.07%31,691
Aug 22, 20240.500.530.470.490.49-1.20%44,735
Aug 21, 20240.510.550.470.500.505.72%158,925
Aug 20, 20240.490.510.470.470.47-2.07%29,067
Aug 19, 20240.480.490.460.480.484.76%11,133
Aug 16, 20240.480.520.460.460.46-4.15%57,267
Aug 15, 20240.550.610.480.480.48-17.67%215,128
Aug 14, 20240.520.630.490.580.5823.73%260,734
Aug 13, 20240.460.500.460.470.472.93%21,491
Aug 12, 20240.450.490.450.460.461.06%70,057
Aug 9, 20240.440.470.440.450.45-0.66%76,622
Aug 8, 20240.500.500.450.460.46-8.58%77,914
Aug 7, 20240.510.520.470.500.50-0.04%105,807
Aug 6, 20240.520.520.450.500.502.99%178,242
Aug 5, 20240.410.570.410.480.4815.19%710,622
Aug 2, 20240.390.490.380.420.425.41%240,442
Aug 1, 20240.390.400.390.400.408.42%66,086
Jul 31, 20240.360.400.340.370.378.24%230,115
Jul 30, 20240.360.360.340.340.34-8.11%190,327
Jul 29, 20240.400.400.340.370.37-0.86%238,994
Jul 26, 20240.410.420.370.370.37-8.08%118,525
Jul 25, 20240.420.420.410.410.410.25%28,174
Jul 24, 20240.420.440.410.410.41-0.61%38,237
Jul 23, 20240.430.430.410.410.41-5.45%46,761
Jul 22, 20240.420.470.410.430.436.42%223,399
Jul 19, 20240.430.440.400.410.41-9.40%126,354
Jul 18, 20240.440.490.430.450.453.95%224,314
Jul 17, 20240.430.450.430.430.43-3.00%75,857
Jul 16, 20240.420.450.420.440.444.43%95,871
Jul 15, 20240.460.460.410.420.42-7.72%160,495
Jul 12, 20240.470.480.440.460.460.59%132,116
Jul 11, 20240.450.470.410.460.4614.32%406,365
Jul 10, 20240.410.430.390.400.40-2.91%176,819
Jul 9, 20240.410.430.370.410.410.73%252,919
Jul 8, 20240.410.480.390.410.413.02%801,992
Jul 5, 20240.420.430.360.400.406.92%722,516
Jul 3, 20240.380.380.370.370.371.45%205,857
Jul 2, 20240.340.410.340.370.377.68%228,257
Jul 1, 20240.350.370.320.340.341.13%155,394
Jun 28, 20240.380.380.320.340.34-10.23%91,960
Jun 27, 20240.460.480.350.370.37-21.34%220,819
Jun 26, 20240.670.670.450.480.48-20.72%259,961
Jun 25, 20240.720.720.580.600.60-10.79%48,881
Jun 24, 20240.740.740.570.670.67-8.44%59,932
Jun 21, 20240.780.780.730.740.74-2.98%18,270
Jun 20, 20240.730.790.730.760.76-1.16%37,910
Jun 18, 20240.740.780.730.770.772.21%19,031
Jun 17, 20240.770.770.720.750.75-1.88%28,399
Jun 14, 20240.760.760.710.760.765.60%17,348
Jun 13, 20240.750.780.710.720.72-4.13%13,828
Jun 12, 20240.720.780.690.760.760.35%65,066
Jun 11, 20240.730.790.700.750.755.64%15,655
Jun 10, 20240.730.800.700.710.71-8.69%19,323