Phaos Technology Holdings (Cayman) Limited (POAS)
NYSEAMERICAN: POAS · Real-Time Price · USD
3.750
-0.120 (-3.10%)
Feb 2, 2026, 4:00 PM EST - Market closed
POAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 3.53 | 3.65 | 3.45 | 3.61 | 3.61 | 9.39% | 2,661,721 |
| Jan 22, 2026 | 3.17 | 3.30 | 3.09 | 3.30 | 3.30 | 5.77% | 259,173 |
| Jan 21, 2026 | 3.07 | 3.27 | 2.99 | 3.12 | 3.12 | -1.58% | 371,254 |
| Jan 20, 2026 | 3.08 | 3.32 | 3.07 | 3.17 | 3.17 | 0.96% | 124,389 |
| Jan 16, 2026 | 3.10 | 3.27 | 3.10 | 3.14 | 3.14 | 1.29% | 135,698 |
| Jan 15, 2026 | 3.25 | 3.26 | 3.07 | 3.10 | 3.10 | -4.32% | 155,423 |
| Jan 14, 2026 | 3.56 | 3.57 | 3.19 | 3.24 | 3.24 | -10.99% | 94,996 |
| Jan 13, 2026 | 3.62 | 3.79 | 3.50 | 3.64 | 3.64 | 1.11% | 4,701,120 |
| Jan 12, 2026 | 3.45 | 3.62 | 3.45 | 3.60 | 3.60 | 1.41% | 221,736 |
| Jan 9, 2026 | 3.50 | 3.64 | 3.40 | 3.55 | 3.55 | 2.90% | 478,125 |
| Jan 8, 2026 | 3.38 | 3.69 | 3.30 | 3.45 | 3.45 | 0.88% | 5,659,239 |
| Jan 7, 2026 | 3.38 | 3.49 | 3.29 | 3.42 | 3.42 | - | 938,147 |
| Jan 6, 2026 | 3.55 | 3.67 | 3.26 | 3.42 | 3.42 | 2.09% | 887,424 |
| Jan 5, 2026 | 3.15 | 3.46 | 3.15 | 3.35 | 3.35 | 6.01% | 88,243 |
| Jan 2, 2026 | 3.51 | 3.51 | 2.90 | 3.16 | 3.16 | -7.87% | 241,632 |
| Dec 31, 2025 | 3.62 | 3.73 | 3.43 | 3.43 | 3.43 | -3.38% | 158,180 |
| Dec 30, 2025 | 3.76 | 3.92 | 3.55 | 3.55 | 3.55 | -5.59% | 377,093 |
| Dec 29, 2025 | 3.75 | 3.94 | 3.75 | 3.76 | 3.76 | -1.05% | 1,395,854 |
| Dec 26, 2025 | 3.79 | 3.83 | 3.70 | 3.80 | 3.80 | 1.33% | 164,072 |
| Dec 24, 2025 | 3.75 | 3.85 | 3.74 | 3.75 | 3.75 | 2.74% | 214,266 |
| Dec 23, 2025 | 3.82 | 3.94 | 3.65 | 3.65 | 3.65 | -3.95% | 2,137,403 |
| Dec 22, 2025 | 3.75 | 3.81 | 3.75 | 3.80 | 3.80 | 1.33% | 304,229 |
| Dec 19, 2025 | 3.77 | 3.79 | 3.68 | 3.75 | 3.75 | -1.83% | 421,708 |
| Dec 18, 2025 | 3.72 | 3.85 | 3.68 | 3.82 | 3.82 | 1.60% | 436,519 |
| Dec 17, 2025 | 3.75 | 3.77 | 3.67 | 3.76 | 3.76 | 0.53% | 576,852 |
| Dec 16, 2025 | 3.70 | 3.77 | 3.61 | 3.74 | 3.74 | 1.91% | 1,281,941 |
| Dec 15, 2025 | 3.70 | 3.75 | 3.63 | 3.67 | 3.67 | -0.81% | 1,350,170 |
| Dec 12, 2025 | 3.69 | 3.80 | 3.56 | 3.70 | 3.70 | -0.54% | 374,564 |
| Dec 11, 2025 | 3.62 | 3.75 | 3.59 | 3.72 | 3.72 | 3.33% | 430,293 |
| Dec 10, 2025 | 3.65 | 3.80 | 3.60 | 3.60 | 3.60 | -3.23% | 932,918 |
| Dec 9, 2025 | 3.62 | 3.80 | 3.62 | 3.72 | 3.72 | 2.76% | 174,848 |
| Dec 8, 2025 | 3.74 | 3.79 | 3.56 | 3.62 | 3.62 | -2.16% | 85,689 |
| Dec 5, 2025 | 3.76 | 3.84 | 3.64 | 3.70 | 3.70 | -0.54% | 180,665 |
| Dec 4, 2025 | 3.65 | 3.80 | 3.60 | 3.72 | 3.72 | 1.92% | 200,649 |
| Dec 3, 2025 | 3.78 | 3.82 | 3.61 | 3.65 | 3.65 | -5.93% | 82,441 |
| Dec 2, 2025 | 3.50 | 3.88 | 3.41 | 3.88 | 3.88 | 10.54% | 327,941 |
| Dec 1, 2025 | 3.70 | 3.75 | 3.50 | 3.51 | 3.51 | -4.62% | 181,670 |
| Nov 28, 2025 | 3.68 | 3.75 | 3.58 | 3.68 | 3.68 | 1.94% | 146,614 |
| Nov 26, 2025 | 3.64 | 3.78 | 3.55 | 3.61 | 3.61 | -0.28% | 234,452 |
| Nov 25, 2025 | 3.67 | 3.78 | 3.60 | 3.62 | 3.62 | -4.23% | 50,554 |
| Nov 24, 2025 | 3.60 | 3.87 | 3.60 | 3.78 | 3.78 | -0.26% | 63,689 |
| Nov 21, 2025 | 3.70 | 3.80 | 3.60 | 3.79 | 3.79 | 3.84% | 95,022 |
| Nov 20, 2025 | 4.10 | 4.14 | 3.65 | 3.65 | 3.65 | -10.98% | 379,971 |
| Nov 19, 2025 | 3.97 | 4.14 | 3.87 | 4.10 | 4.10 | 2.50% | 378,449 |