Phaos Technology Holdings (Cayman) Limited (POAS)

NYSEAMERICAN: POAS · Real-Time Price · USD

0.2208

-0.0143 (-6.08%)

At close: Jul 24, 2026, 4:00 PM EDT

0.2445

+0.0237 (10.73%)

After-hours: Jul 24, 2026, 8:00 PM EDT

POAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.24	0.25	0.22	0.22	0.22	-6.08%	158,266
Jul 23, 2026	0.24	0.25	0.24	0.24	0.24	-6.71%	55,566
Jul 22, 2026	0.24	0.26	0.23	0.25	0.25	9.57%	370,713
Jul 21, 2026	0.22	0.24	0.22	0.23	0.23	3.60%	192,329
Jul 20, 2026	0.22	0.23	0.21	0.22	0.22	2.45%	67,813
Jul 17, 2026	0.21	0.23	0.20	0.22	0.22	-1.63%	89,357
Jul 16, 2026	0.24	0.24	0.22	0.22	0.22	-7.44%	101,703
Jul 15, 2026	0.26	0.29	0.21	0.24	0.24	-5.33%	408,297
Jul 14, 2026	0.25	0.27	0.25	0.25	0.25	-1.41%	60,447
Jul 13, 2026	0.29	0.29	0.25	0.26	0.26	-9.57%	438,542
Jul 10, 2026	0.28	0.29	0.27	0.28	0.28	-0.70%	189,824
Jul 9, 2026	0.29	0.32	0.27	0.28	0.28	-1.71%	571,319
Jul 8, 2026	0.30	0.34	0.28	0.29	0.29	-9.73%	254,432
Jul 7, 2026	0.27	0.34	0.27	0.32	0.32	19.71%	902,030
Jul 6, 2026	0.29	0.31	0.27	0.27	0.27	-6.98%	564,433
Jul 2, 2026	0.31	0.32	0.28	0.29	0.29	-8.46%	273,419
Jul 1, 2026	0.29	0.32	0.27	0.31	0.31	12.54%	674,290
Jun 30, 2026	0.30	0.30	0.27	0.28	0.28	-0.36%	505,319
Jun 29, 2026	0.30	0.32	0.28	0.28	0.28	-7.07%	341,413
Jun 26, 2026	0.28	0.35	0.28	0.30	0.30	10.37%	907,339
Jun 25, 2026	0.30	0.30	0.27	0.27	0.27	-4.88%	378,281
Jun 24, 2026	0.33	0.35	0.29	0.29	0.29	-8.60%	357,584
Jun 23, 2026	0.34	0.35	0.31	0.31	0.31	-10.54%	226,842
Jun 22, 2026	0.31	0.39	0.31	0.35	0.35	9.18%	353,242
Jun 18, 2026	0.34	0.35	0.32	0.32	0.32	-5.99%	63,205
Jun 17, 2026	0.36	0.38	0.33	0.34	0.34	-2.56%	281,722
Jun 16, 2026	0.30	0.36	0.29	0.35	0.35	15.44%	572,172
Jun 15, 2026	0.29	0.32	0.29	0.30	0.30	6.61%	245,366
Jun 12, 2026	0.29	0.29	0.27	0.29	0.29	-2.26%	285,751
Jun 11, 2026	0.32	0.32	0.28	0.29	0.29	-7.66%	410,709
Jun 10, 2026	0.32	0.34	0.28	0.32	0.32	1.61%	566,316
Jun 9, 2026	0.31	0.33	0.30	0.31	0.31	0.65%	757,170
Jun 8, 2026	0.30	0.31	0.25	0.31	0.31	2.12%	774,077
Jun 5, 2026	0.37	0.37	0.29	0.30	0.30	-16.27%	971,734
Jun 4, 2026	0.35	0.39	0.34	0.36	0.36	2.96%	576,731
Jun 3, 2026	0.34	0.44	0.29	0.35	0.35	9.35%	1,979,013
Jun 2, 2026	0.26	0.35	0.25	0.32	0.32	19.78%	4,337,857
Jun 1, 2026	0.50	0.51	0.25	0.27	0.27	-48.61%	10,528,730
May 29, 2026	2.65	2.66	0.41	0.52	0.52	-80.47%	9,992,262
May 28, 2026	2.58	2.68	2.58	2.67	2.67	3.09%	3,141,363
May 27, 2026	2.61	2.83	2.28	2.59	2.59	-0.38%	4,364,681
May 26, 2026	2.63	2.68	2.58	2.60	2.60	-0.76%	1,893,225
May 22, 2026	2.58	2.64	2.57	2.62	2.62	0.77%	1,307,035
May 21, 2026	2.58	2.62	2.56	2.60	2.60	0.39%	1,804,150
May 20, 2026	2.55	2.60	2.48	2.59	2.59	1.97%	3,470,373
May 19, 2026	2.46	2.56	2.44	2.54	2.54	2.42%	1,782,950
May 18, 2026	2.49	2.56	2.42	2.48	2.48	-2.75%	2,005,236
May 15, 2026	2.49	2.59	2.47	2.55	2.55	-0.78%	3,379,058
May 14, 2026	2.49	2.58	2.45	2.57	2.57	6.64%	4,588,437
May 13, 2026	2.38	2.41	2.30	2.41	2.41	2.55%	4,327,089