Phaos Technology Holdings (Cayman) Limited (POAS)
NYSEAMERICAN: POAS · Real-Time Price · USD
2.000
+0.040 (2.04%)
Apr 8, 2026, 10:19 AM EDT - Market open
POAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 2.01 | 2.05 | 1.91 | 1.96 | 1.96 | -4.39% | 84,388 |
| Apr 6, 2026 | 1.97 | 2.13 | 1.90 | 2.05 | 2.05 | 0.49% | 166,404 |
| Apr 2, 2026 | 2.01 | 2.15 | 1.81 | 2.04 | 2.04 | -0.49% | 511,486 |
| Apr 1, 2026 | 1.65 | 2.14 | 1.65 | 2.05 | 2.05 | 27.33% | 670,220 |
| Mar 31, 2026 | 1.57 | 1.64 | 1.50 | 1.61 | 1.61 | 1.26% | 77,620 |
| Mar 30, 2026 | 1.60 | 1.79 | 1.59 | 1.59 | 1.59 | -0.63% | 196,403 |
| Mar 27, 2026 | 1.55 | 1.60 | 1.49 | 1.60 | 1.60 | 3.23% | 181,346 |
| Mar 26, 2026 | 1.51 | 1.65 | 1.51 | 1.55 | 1.55 | 1.31% | 48,844 |
| Mar 25, 2026 | 1.55 | 1.58 | 1.49 | 1.53 | 1.53 | -2.55% | 72,378 |
| Mar 24, 2026 | 1.58 | 1.60 | 1.54 | 1.57 | 1.57 | -0.63% | 56,993 |
| Mar 23, 2026 | 1.49 | 1.60 | 1.38 | 1.58 | 1.58 | 7.48% | 146,571 |
| Mar 20, 2026 | 1.48 | 1.55 | 1.47 | 1.47 | 1.47 | -2.00% | 44,959 |
| Mar 19, 2026 | 1.51 | 1.63 | 1.49 | 1.50 | 1.50 | -1.32% | 29,551 |
| Mar 18, 2026 | 1.56 | 1.62 | 1.48 | 1.52 | 1.52 | -2.56% | 68,062 |
| Mar 17, 2026 | 1.65 | 1.68 | 1.50 | 1.56 | 1.56 | -6.59% | 111,633 |
| Mar 16, 2026 | 1.43 | 1.74 | 1.43 | 1.67 | 1.67 | 16.78% | 177,476 |
| Mar 13, 2026 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -2.05% | 66,346 |
| Mar 12, 2026 | 1.68 | 1.69 | 1.41 | 1.46 | 1.46 | -13.61% | 208,223 |
| Mar 11, 2026 | 1.63 | 1.74 | 1.63 | 1.69 | 1.69 | -1.74% | 62,772 |
| Mar 10, 2026 | 1.66 | 1.95 | 1.45 | 1.72 | 1.72 | 5.52% | 552,395 |
| Mar 9, 2026 | 1.69 | 1.70 | 1.52 | 1.63 | 1.63 | -3.55% | 151,543 |
| Mar 6, 2026 | 1.87 | 1.87 | 1.60 | 1.69 | 1.69 | -9.14% | 251,871 |
| Mar 5, 2026 | 2.12 | 2.20 | 1.71 | 1.86 | 1.86 | -12.68% | 281,078 |
| Mar 4, 2026 | 1.90 | 2.27 | 1.86 | 2.13 | 2.13 | 9.79% | 374,397 |
| Mar 3, 2026 | 1.45 | 1.95 | 1.45 | 1.94 | 1.94 | 25.97% | 427,752 |
| Mar 2, 2026 | 1.70 | 1.72 | 1.40 | 1.54 | 1.54 | -8.88% | 362,179 |
| Feb 27, 2026 | 1.49 | 1.73 | 1.46 | 1.69 | 1.69 | 14.97% | 303,327 |
| Feb 26, 2026 | 1.16 | 1.50 | 1.10 | 1.47 | 1.47 | 22.50% | 516,344 |
| Feb 25, 2026 | 1.16 | 1.20 | 1.03 | 1.20 | 1.20 | 21.21% | 772,036 |
| Feb 24, 2026 | 0.96 | 0.99 | 0.94 | 0.99 | 0.99 | 1.02% | 432,295 |
| Feb 23, 2026 | 0.90 | 0.98 | 0.88 | 0.98 | 0.98 | 7.69% | 562,823 |
| Feb 20, 2026 | 0.91 | 0.97 | 0.87 | 0.91 | 0.91 | -5.21% | 487,326 |
| Feb 19, 2026 | 0.95 | 1.04 | 0.93 | 0.96 | 0.96 | -3.40% | 474,325 |
| Feb 18, 2026 | 0.80 | 1.27 | 0.80 | 0.99 | 0.99 | 11.66% | 3,291,671 |
| Feb 17, 2026 | 0.77 | 0.93 | 0.72 | 0.89 | 0.89 | -16.04% | 3,186,550 |
| Feb 13, 2026 | 6.46 | 7.05 | 0.53 | 1.06 | 1.06 | -83.49% | 11,786,946 |
| Feb 12, 2026 | 6.44 | 6.73 | 6.39 | 6.42 | 6.42 | -0.31% | 7,488,715 |
| Feb 11, 2026 | 6.30 | 6.93 | 6.10 | 6.44 | 6.44 | 3.87% | 6,223,548 |
| Feb 10, 2026 | 6.00 | 6.50 | 5.91 | 6.20 | 6.20 | -1.12% | 1,497,058 |
| Feb 9, 2026 | 6.32 | 6.35 | 6.10 | 6.27 | 6.27 | 4.15% | 1,298,888 |
| Feb 6, 2026 | 6.46 | 6.72 | 5.86 | 6.02 | 6.02 | -8.37% | 902,495 |
| Feb 5, 2026 | 6.78 | 7.40 | 6.30 | 6.57 | 6.57 | -0.45% | 649,300 |
| Feb 4, 2026 | 5.02 | 6.65 | 5.02 | 6.60 | 6.60 | 32.26% | 1,355,357 |
| Feb 3, 2026 | 3.86 | 4.99 | 3.81 | 4.99 | 4.99 | 33.07% | 1,011,987 |
| Feb 2, 2026 | 3.84 | 4.14 | 3.75 | 3.75 | 3.75 | -3.10% | 792,872 |
| Jan 30, 2026 | 3.32 | 4.10 | 3.28 | 3.87 | 3.87 | 18.35% | 767,449 |
| Jan 29, 2026 | 3.56 | 3.56 | 3.26 | 3.27 | 3.27 | -8.15% | 104,280 |
| Jan 28, 2026 | 3.71 | 3.90 | 3.55 | 3.56 | 3.56 | -3.00% | 2,379,232 |
| Jan 27, 2026 | 3.59 | 3.76 | 3.59 | 3.67 | 3.67 | 2.80% | 487,325 |
| Jan 26, 2026 | 3.63 | 3.64 | 3.50 | 3.57 | 3.57 | -1.11% | 673,180 |