Phaos Technology Holdings (Cayman) Limited (POAS)
NYSEAMERICAN: POAS · Real-Time Price · USD
3.450
+0.030 (0.88%)
At close: Jan 8, 2026, 4:00 PM EST
3.450
0.00 (0.00%)
After-hours: Jan 8, 2026, 6:30 PM EST
POAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |