Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
12.50
-0.60 (-4.58%)
At close: May 18, 2026, 4:00 PM EDT
12.07
-0.43 (-3.44%)
Pre-market: May 19, 2026, 5:52 AM EDT
Phoenix Asia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 13.22 | 13.25 | 12.50 | 12.50 | 12.50 | -4.58% | 11,717 |
| May 15, 2026 | 13.14 | 14.00 | 12.50 | 13.10 | 13.10 | -7.62% | 37,972 |
| May 14, 2026 | 15.01 | 15.20 | 13.45 | 14.18 | 14.18 | -5.97% | 28,054 |
| May 13, 2026 | 15.40 | 17.43 | 14.20 | 15.08 | 15.08 | -16.22% | 74,071 |
| May 12, 2026 | 19.38 | 19.51 | 16.37 | 18.00 | 18.00 | -11.50% | 45,680 |
| May 11, 2026 | 24.50 | 24.70 | 20.00 | 20.34 | 20.34 | -15.46% | 91,019 |
| May 8, 2026 | 36.88 | 49.45 | 20.02 | 24.06 | 24.06 | 26.23% | 1,692,327 |
| May 7, 2026 | 31.77 | 31.77 | 19.06 | 19.06 | 19.06 | -33.36% | 61,095 |
| May 6, 2026 | 37.53 | 40.98 | 26.00 | 28.60 | 28.60 | -39.14% | 56,219 |
| May 5, 2026 | 18.00 | 66.82 | 17.56 | 46.99 | 46.99 | 168.51% | 215,900 |
| May 4, 2026 | 18.45 | 20.30 | 17.44 | 17.50 | 17.50 | 6.87% | 4,486 |
| May 1, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.37 | 5.31% | 851 |
| Apr 28, 2026 | 16.79 | 17.00 | 15.55 | 15.55 | 15.55 | 0.97% | 1,498 |
| Apr 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -8.33% | 1,104 |
| Apr 23, 2026 | 17.25 | 17.25 | 16.80 | 16.80 | 16.80 | -4.00% | 1,978 |
| Apr 22, 2026 | 16.73 | 17.50 | 16.00 | 17.50 | 17.50 | 1.45% | 1,540 |
| Apr 21, 2026 | 17.25 | 17.25 | 17.20 | 17.25 | 17.25 | 7.75% | 1,652 |
| Apr 20, 2026 | 17.36 | 17.36 | 16.01 | 16.01 | 16.01 | -9.03% | 1,770 |
| Apr 17, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | - | 1,838 |
| Apr 16, 2026 | 18.25 | 19.28 | 17.60 | 17.60 | 17.60 | -8.81% | 7,193 |
| Apr 15, 2026 | 19.69 | 19.69 | 17.81 | 19.30 | 19.30 | 10.29% | 5,822 |
| Apr 14, 2026 | 17.50 | 19.00 | 17.50 | 17.50 | 17.50 | 1.51% | 6,370 |
| Apr 13, 2026 | 16.25 | 17.24 | 14.63 | 17.24 | 17.24 | 19.72% | 6,650 |
| Apr 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.76% | 2,308 |
| Apr 8, 2026 | 14.59 | 14.59 | 14.30 | 14.51 | 14.51 | 2.11% | 3,157 |
| Apr 7, 2026 | 13.33 | 14.68 | 13.33 | 14.21 | 14.21 | -5.27% | 1,451 |
| Apr 6, 2026 | 15.10 | 15.10 | 13.59 | 15.00 | 15.00 | 2.52% | 1,978 |
| Apr 2, 2026 | 14.60 | 14.65 | 14.60 | 14.63 | 14.63 | -2.13% | 1,963 |
| Apr 1, 2026 | 14.45 | 14.95 | 14.45 | 14.95 | 14.95 | 0.47% | 2,387 |
| Mar 31, 2026 | 14.00 | 14.88 | 14.00 | 14.88 | 14.88 | 4.71% | 5,070 |
| Mar 30, 2026 | 13.86 | 14.21 | 13.27 | 14.21 | 14.21 | 1.88% | 10,283 |
| Mar 27, 2026 | 14.45 | 14.45 | 13.50 | 13.95 | 13.95 | -3.47% | 10,005 |
| Mar 26, 2026 | 14.76 | 14.76 | 14.28 | 14.45 | 14.45 | -2.10% | 7,566 |
| Mar 25, 2026 | 14.47 | 15.11 | 14.47 | 14.76 | 14.76 | -4.77% | 5,145 |
| Mar 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 6.82% | 1,748 |
| Mar 23, 2026 | 15.91 | 15.91 | 14.51 | 14.51 | 14.51 | -10.98% | 10,044 |
| 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% | 4,852 |
| Mar 17, 2026 | 16.29 | 17.98 | 15.77 | 16.00 | 16.00 | -5.66% | 14,529 |
| Mar 16, 2026 | 15.33 | 17.75 | 15.28 | 16.96 | 16.96 | 10.89% | 26,231 |
| 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% | 20,548 |
| Mar 9, 2026 | 15.81 | 16.50 | 15.81 | 15.95 | 15.95 | -2.15% | 23,052 |
| Mar 6, 2026 | 16.00 | 16.35 | 15.81 | 16.30 | 16.30 | 2.19% | 6,800 |
| Mar 5, 2026 | 16.00 | 16.18 | 15.67 | 15.95 | 15.95 | 0.85% | 15,225 |
| Mar 4, 2026 | 15.62 | 17.86 | 15.62 | 15.82 | 15.82 | -1.65% | 29,366 |
| Mar 3, 2026 | 15.95 | 16.18 | 15.57 | 16.08 | 16.08 | -1.32% | 11,501 |