Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
8.12
+0.12 (1.50%)
At close: Aug 1, 2025, 4:00 PM
8.24
+0.12 (1.48%)
After-hours: Aug 1, 2025, 4:10 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.86 | 8.58 | 7.86 | 8.12 | 8.12 | 1.50% | 12,582 |
| Jul 31, 2025 | 8.31 | 8.77 | 7.62 | 8.00 | 8.00 | -6.32% | 17,148 |
| Jul 30, 2025 | 7.55 | 8.58 | 6.99 | 8.54 | 8.54 | 11.63% | 28,815 |
| Jul 29, 2025 | 8.20 | 8.20 | 7.60 | 7.65 | 7.65 | -2.42% | 11,683 |
| Jul 28, 2025 | 8.07 | 8.76 | 7.57 | 7.84 | 7.84 | -4.39% | 141,623 |
| Jul 25, 2025 | 10.06 | 10.66 | 8.15 | 8.20 | 8.20 | -23.60% | 123,896 |
| Jul 24, 2025 | 8.78 | 10.92 | 8.02 | 10.73 | 10.73 | 34.16% | 441,885 |
| Jul 23, 2025 | 8.28 | 8.28 | 7.76 | 8.00 | 8.00 | 5.46% | 31,032 |
| Jul 22, 2025 | 7.60 | 8.36 | 7.38 | 7.59 | 7.59 | -3.36% | 65,187 |
| Jul 21, 2025 | 8.02 | 8.70 | 7.58 | 7.85 | 7.85 | -4.27% | 44,861 |
| Jul 18, 2025 | 9.16 | 9.73 | 7.90 | 8.20 | 8.20 | -25.18% | 62,504 |
| Jul 17, 2025 | 7.63 | 17.60 | 7.01 | 10.96 | 10.96 | 43.27% | 733,842 |
| Jul 16, 2025 | 7.07 | 8.00 | 7.00 | 7.65 | 7.65 | 8.20% | 41,143 |
| Jul 15, 2025 | 7.95 | 7.95 | 6.70 | 7.07 | 7.07 | -3.68% | 20,172 |
| Jul 14, 2025 | 8.50 | 8.50 | 7.14 | 7.34 | 7.34 | -11.67% | 39,575 |
| Jul 11, 2025 | 7.50 | 9.01 | 6.56 | 8.31 | 8.31 | 7.78% | 99,072 |
| Jul 10, 2025 | 8.01 | 8.12 | 7.67 | 7.71 | 7.71 | -2.43% | 2,389 |
| Jul 9, 2025 | 8.05 | 8.70 | 7.90 | 7.90 | 7.90 | -8.86% | 4,278 |
| Jul 8, 2025 | 8.27 | 9.57 | 7.80 | 8.67 | 8.67 | -2.58% | 4,194 |
| Jul 7, 2025 | 8.91 | 8.99 | 8.82 | 8.90 | 8.90 | 3.74% | 6,653 |
| Jul 3, 2025 | 8.50 | 8.99 | 8.50 | 8.58 | 8.58 | 0.22% | 1,488 |
| Jul 2, 2025 | 8.98 | 8.98 | 8.36 | 8.56 | 8.56 | -4.68% | 8,023 |
| Jul 1, 2025 | 9.01 | 9.01 | 8.67 | 8.98 | 8.98 | 0.11% | 4,405 |
| Jun 30, 2025 | 7.22 | 9.63 | 7.22 | 8.97 | 8.97 | 25.81% | 19,985 |
| Jun 27, 2025 | 7.20 | 9.00 | 5.85 | 7.13 | 7.13 | -3.91% | 76,866 |
| Jun 26, 2025 | 10.31 | 11.34 | 6.99 | 7.42 | 7.42 | -33.15% | 127,218 |
| Jun 25, 2025 | 12.51 | 13.29 | 10.50 | 11.10 | 11.10 | -5.93% | 65,271 |
| Jun 24, 2025 | 9.80 | 11.99 | 9.22 | 11.80 | 11.80 | 24.21% | 73,185 |
| Jun 23, 2025 | 8.24 | 10.00 | 8.02 | 9.50 | 9.50 | 19.35% | 202,540 |
| Jun 20, 2025 | 7.01 | 7.96 | 6.45 | 7.96 | 7.96 | 13.80% | 69,860 |
| Jun 18, 2025 | 6.22 | 7.56 | 6.20 | 7.00 | 7.00 | 10.98% | 174,118 |
| Jun 17, 2025 | 5.94 | 6.98 | 5.90 | 6.30 | 6.30 | 8.30% | 78,562 |
| Jun 16, 2025 | 4.83 | 6.17 | 4.56 | 5.82 | 5.82 | 23.57% | 254,020 |
| Jun 13, 2025 | 4.33 | 4.71 | 4.05 | 4.71 | 4.71 | 15.92% | 105,953 |
| Jun 12, 2025 | 3.75 | 4.30 | 3.66 | 4.06 | 4.06 | 11.32% | 135,539 |
| Jun 11, 2025 | 3.69 | 3.86 | 3.61 | 3.65 | 3.65 | -2.93% | 21,751 |
| Jun 10, 2025 | 3.70 | 3.81 | 3.60 | 3.76 | 3.76 | 3.50% | 46,661 |
| Jun 9, 2025 | 3.59 | 3.82 | 3.42 | 3.63 | 3.63 | 1.91% | 168,943 |
| Jun 6, 2025 | 3.96 | 3.96 | 3.51 | 3.57 | 3.57 | -2.06% | 14,445 |
| Jun 5, 2025 | 3.70 | 3.80 | 3.61 | 3.64 | 3.64 | 1.05% | 21,809 |
| Jun 4, 2025 | 3.51 | 3.83 | 3.51 | 3.60 | 3.60 | 0.06% | 36,138 |
| Jun 3, 2025 | 3.53 | 3.70 | 3.52 | 3.60 | 3.60 | 2.56% | 33,722 |
| Jun 2, 2025 | 3.52 | 3.84 | 3.00 | 3.51 | 3.51 | -0.85% | 84,554 |
| May 30, 2025 | 3.61 | 3.72 | 3.46 | 3.54 | 3.54 | -2.80% | 11,426 |
| May 29, 2025 | 3.63 | 3.92 | 3.60 | 3.64 | 3.64 | -4.41% | 14,714 |
| May 28, 2025 | 3.90 | 3.96 | 3.69 | 3.81 | 3.81 | -1.04% | 38,562 |
| May 27, 2025 | 3.56 | 3.85 | 3.50 | 3.85 | 3.85 | 10.00% | 72,217 |
| May 23, 2025 | 3.38 | 3.67 | 3.36 | 3.50 | 3.50 | 0.86% | 86,232 |
| May 22, 2025 | 3.51 | 3.60 | 3.36 | 3.47 | 3.47 | 1.76% | 28,140 |
| May 21, 2025 | 3.06 | 3.67 | 2.98 | 3.41 | 3.41 | 11.80% | 260,330 |