Phoenix Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.38	0.41	0.36	0.38	0.38	-7.23%	1,150,728
Mar 27, 2025	0.47	0.49	0.41	0.41	0.41	-12.67%	968,649
Mar 26, 2025	0.53	0.55	0.45	0.47	0.47	-8.69%	832,377
Mar 25, 2025	0.60	0.60	0.51	0.51	0.51	-12.22%	1,595,364
Mar 24, 2025	0.60	0.60	0.48	0.59	0.59	-	1,846,643
Mar 21, 2025	0.65	0.65	0.51	0.59	0.59	-2.56%	2,952,995
Mar 20, 2025	0.68	0.70	0.55	0.60	0.60	-11.13%	6,830,723
Mar 19, 2025	0.80	0.85	0.63	0.68	0.68	-12.70%	3,567,110
Mar 18, 2025	0.70	0.83	0.70	0.77	0.77	15.11%	4,019,978
Mar 17, 2025	0.68	0.74	0.63	0.67	0.67	0.36%	3,110,286
Mar 14, 2025	0.60	0.69	0.58	0.67	0.67	9.66%	4,301,859
Mar 13, 2025	0.52	0.70	0.52	0.61	0.61	17.48%	13,670,066
Mar 12, 2025	0.42	0.55	0.42	0.52	0.52	18.32%	9,631,260
Mar 11, 2025	0.38	0.47	0.38	0.44	0.44	9.87%	5,216,159
Mar 10, 2025	0.31	0.42	0.30	0.40	0.40	22.14%	11,212,653
Mar 7, 2025	0.44	0.51	0.32	0.33	0.33	-3.70%	47,908,541
Mar 6, 2025	0.32	0.37	0.31	0.34	0.34	4.74%	17,593,996
Mar 5, 2025	0.32	0.33	0.31	0.32	0.32	1.79%	205,505
Mar 4, 2025	0.28	0.33	0.28	0.32	0.32	9.25%	831,117
Mar 3, 2025	0.28	0.31	0.27	0.29	0.29	3.07%	967,443
Feb 28, 2025	0.29	0.30	0.28	0.28	0.28	-3.34%	517,690
Feb 27, 2025	0.31	0.32	0.28	0.29	0.29	-2.62%	841,824
Feb 26, 2025	0.32	0.35	0.30	0.30	0.30	-7.67%	1,096,942
Feb 25, 2025	0.32	0.34	0.32	0.33	0.33	-2.40%	589,472
Feb 24, 2025	0.31	0.37	0.30	0.33	0.33	2.23%	1,853,993
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