Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
15.00
+0.37 (2.52%)
At close: Apr 6, 2026, 4:00 PM EDT
14.25
-0.75 (-5.00%)
After-hours: Apr 6, 2026, 6:56 PM EDT
Phoenix Asia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 15.10 | 15.10 | 13.59 | 15.00 | 15.00 | 2.52% | 1,941 |
| Apr 2, 2026 | 14.60 | 14.65 | 14.60 | 14.63 | 14.63 | -2.13% | 1,962 |
| Apr 1, 2026 | 14.45 | 14.95 | 14.45 | 14.95 | 14.95 | 0.47% | 2,386 |
| Mar 31, 2026 | 14.00 | 14.88 | 14.00 | 14.88 | 14.88 | 4.71% | 5,016 |
| Mar 30, 2026 | 13.86 | 14.21 | 13.27 | 14.21 | 14.21 | 1.88% | 10,128 |
| Mar 27, 2026 | 14.45 | 14.45 | 13.50 | 13.95 | 13.95 | -3.47% | 10,003 |
| Mar 26, 2026 | 14.76 | 14.76 | 14.28 | 14.45 | 14.45 | -2.10% | 7,558 |
| Mar 25, 2026 | 14.47 | 15.11 | 14.47 | 14.76 | 14.76 | -4.77% | 5,103 |
| Mar 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 6.82% | 1,733 |
| Mar 23, 2026 | 15.91 | 15.91 | 14.51 | 14.51 | 14.51 | -10.98% | 10,016 |
| Mar 20, 2026 | 15.80 | 16.31 | 15.20 | 16.30 | 16.30 | 3.89% | 6,328 |
| Mar 19, 2026 | 15.89 | 17.42 | 15.46 | 15.69 | 15.69 | 0.71% | 20,154 |
| Mar 18, 2026 | 16.60 | 16.60 | 15.58 | 15.58 | 15.58 | -2.62% | 4,843 |
| Mar 17, 2026 | 16.29 | 17.98 | 15.77 | 16.00 | 16.00 | -5.66% | 14,520 |
| Mar 16, 2026 | 15.33 | 17.75 | 15.28 | 16.96 | 16.96 | 10.89% | 26,224 |
| Mar 13, 2026 | 15.80 | 16.00 | 15.08 | 15.30 | 15.30 | -4.11% | 27,680 |
| Mar 12, 2026 | 16.00 | 17.00 | 15.01 | 15.95 | 15.95 | 0.19% | 22,734 |
| Mar 11, 2026 | 15.85 | 15.95 | 15.80 | 15.92 | 15.92 | -0.52% | 4,430 |
| Mar 10, 2026 | 16.13 | 16.53 | 15.95 | 16.00 | 16.00 | 0.33% | 20,382 |
| Mar 9, 2026 | 15.81 | 16.50 | 15.81 | 15.95 | 15.95 | -2.15% | 23,041 |
| Mar 6, 2026 | 16.00 | 16.35 | 15.81 | 16.30 | 16.30 | 2.19% | 6,621 |
| Mar 5, 2026 | 16.00 | 16.18 | 15.67 | 15.95 | 15.95 | 0.85% | 15,190 |
| Mar 4, 2026 | 15.62 | 17.86 | 15.62 | 15.82 | 15.82 | -1.65% | 28,802 |
| Mar 3, 2026 | 15.95 | 16.18 | 15.57 | 16.08 | 16.08 | -1.32% | 11,370 |
| Mar 2, 2026 | 15.33 | 16.83 | 14.09 | 16.30 | 16.30 | -3.18% | 32,834 |
| Feb 27, 2026 | 16.33 | 17.82 | 15.54 | 16.83 | 16.83 | -0.94% | 20,613 |
| Feb 26, 2026 | 16.17 | 17.93 | 15.80 | 16.99 | 16.99 | 6.19% | 27,403 |
| Feb 25, 2026 | 18.27 | 18.37 | 16.00 | 16.00 | 16.00 | -4.71% | 16,655 |
| Feb 24, 2026 | 15.30 | 18.00 | 15.06 | 16.79 | 16.79 | 11.93% | 24,835 |
| Feb 23, 2026 | 15.29 | 17.03 | 14.05 | 15.00 | 15.00 | -4.40% | 30,566 |
| Feb 20, 2026 | 13.50 | 17.88 | 13.22 | 15.69 | 15.69 | 11.67% | 290,015 |
| Feb 19, 2026 | 13.53 | 14.68 | 13.00 | 14.05 | 14.05 | -0.64% | 37,246 |
| Feb 18, 2026 | 13.16 | 15.50 | 13.06 | 14.14 | 14.14 | 3.44% | 79,438 |
| Feb 17, 2026 | 11.28 | 22.66 | 10.81 | 13.67 | 13.67 | 28.48% | 510,951 |
| Feb 13, 2026 | 10.73 | 12.82 | 10.36 | 10.64 | 10.64 | -10.44% | 247,027 |
| Feb 12, 2026 | 9.80 | 13.10 | 9.80 | 11.88 | 11.88 | 18.44% | 271,189 |
| Feb 11, 2026 | 11.60 | 11.60 | 9.76 | 10.03 | 10.03 | -16.42% | 62,733 |
| Feb 10, 2026 | 13.85 | 13.91 | 11.80 | 12.00 | 12.00 | -14.16% | 69,065 |
| Feb 9, 2026 | 16.50 | 18.00 | 13.35 | 13.98 | 13.98 | 1.97% | 111,085 |
| Feb 6, 2026 | 14.66 | 22.38 | 11.43 | 13.71 | 13.71 | -21.79% | 195,726 |
| Feb 5, 2026 | 19.42 | 27.12 | 16.01 | 17.53 | 17.53 | -9.03% | 238,555 |
| Feb 4, 2026 | 16.83 | 31.11 | 16.83 | 19.27 | 19.27 | 17.14% | 744,554 |
| Feb 3, 2026 | 15.94 | 44.00 | 13.27 | 16.45 | 16.45 | -6.53% | 590,793 |
| Feb 2, 2026 | 40.08 | 40.08 | 16.00 | 17.60 | 17.60 | -86.78% | 254,490 |
| Jan 30, 2026 | 12.35 | 133.12 | 12.35 | 133.12 | 133.12 | 997.44% | 139,801 |
| Jan 29, 2026 | 13.00 | 13.00 | 12.13 | 12.13 | 12.13 | -10.15% | 1,197 |
| Jan 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 446 |
| Jan 27, 2026 | 13.71 | 13.71 | 13.50 | 13.50 | 13.50 | -5.06% | 1,438 |
| Jan 23, 2026 | 13.08 | 14.22 | 13.08 | 14.22 | 14.22 | 3.95% | 2,122 |
| Jan 20, 2026 | 13.30 | 13.68 | 13.30 | 13.68 | 13.68 | -3.80% | 779 |