Phaos Technology Holdings (Cayman) Limited (POAS)
NYSEAMERICAN: POAS · Real-Time Price · USD
3.700
-0.020 (-0.54%)
Dec 5, 2025, 4:00 PM EST - Market closed
POAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.76 | 3.84 | 3.64 | 3.70 | 3.70 | -0.54% | 180,057 |
| Dec 4, 2025 | 3.65 | 3.80 | 3.60 | 3.72 | 3.72 | 1.92% | 198,326 |
| Dec 3, 2025 | 3.78 | 3.82 | 3.61 | 3.65 | 3.65 | -5.93% | 82,053 |
| Dec 2, 2025 | 3.50 | 3.88 | 3.41 | 3.88 | 3.88 | 10.54% | 327,832 |
| Dec 1, 2025 | 3.70 | 3.75 | 3.50 | 3.51 | 3.51 | -4.62% | 178,940 |
| Nov 28, 2025 | 3.68 | 3.75 | 3.58 | 3.68 | 3.68 | 1.94% | 146,084 |
| Nov 26, 2025 | 3.64 | 3.78 | 3.55 | 3.61 | 3.61 | -0.28% | 233,915 |
| Nov 25, 2025 | 3.67 | 3.78 | 3.60 | 3.62 | 3.62 | -4.23% | 45,470 |
| Nov 24, 2025 | 3.60 | 3.87 | 3.60 | 3.78 | 3.78 | -0.26% | 63,687 |
| Nov 21, 2025 | 3.70 | 3.80 | 3.60 | 3.79 | 3.79 | 3.84% | 94,017 |
| Nov 20, 2025 | 4.10 | 4.14 | 3.65 | 3.65 | 3.65 | -10.98% | 379,863 |
| Nov 19, 2025 | 3.97 | 4.14 | 3.87 | 4.10 | 4.10 | 2.50% | 378,449 |
| Nov 18, 2025 | 3.91 | 4.15 | 3.84 | 4.00 | 4.00 | 4.99% | 1,538,466 |
| Nov 17, 2025 | 3.93 | 4.02 | 2.98 | 3.81 | 3.81 | -4.99% | 3,070,850 |
| Nov 14, 2025 | 4.18 | 4.26 | 3.87 | 4.01 | 4.01 | 4.16% | 1,202,212 |