Phaos Technology Holdings (Cayman) Limited (POAS)
NYSEAMERICAN: POAS · Real-Time Price · USD
2.480
-0.070 (-2.75%)
At close: May 18, 2026, 4:00 PM EDT
2.460
-0.020 (-0.81%)
Pre-market: May 19, 2026, 7:18 AM EDT
POAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 2.33 | 2.42 | 2.33 | 2.35 | 2.35 | 0.43% | 1,384,461 |
| May 11, 2026 | 2.39 | 2.44 | 2.30 | 2.34 | 2.34 | -2.09% | 696,182 |
| May 8, 2026 | 2.31 | 2.41 | 2.25 | 2.39 | 2.39 | 2.58% | 973,684 |
| May 7, 2026 | 2.38 | 2.38 | 2.26 | 2.33 | 2.33 | -1.27% | 2,156,767 |
| May 6, 2026 | 2.30 | 2.48 | 2.28 | 2.36 | 2.36 | 3.06% | 5,583,549 |
| May 5, 2026 | 2.29 | 2.33 | 2.20 | 2.29 | 2.29 | - | 76,639 |
| May 4, 2026 | 2.32 | 2.35 | 2.19 | 2.29 | 2.29 | -1.29% | 531,923 |
| May 1, 2026 | 2.34 | 2.35 | 2.24 | 2.32 | 2.32 | -0.85% | 60,097 |
| Apr 30, 2026 | 2.19 | 2.34 | 2.13 | 2.34 | 2.34 | 5.41% | 399,323 |
| Apr 29, 2026 | 2.09 | 2.25 | 2.01 | 2.22 | 2.22 | 3.74% | 391,585 |
| Apr 28, 2026 | 2.01 | 2.15 | 1.90 | 2.14 | 2.14 | 9.18% | 222,202 |
| Apr 27, 2026 | 1.88 | 2.00 | 1.74 | 1.96 | 1.96 | 3.43% | 211,782 |
| Apr 24, 2026 | 1.94 | 1.95 | 1.88 | 1.90 | 1.90 | -0.42% | 157,498 |
| Apr 23, 2026 | 2.10 | 2.16 | 1.79 | 1.90 | 1.90 | -10.66% | 282,440 |
| Apr 22, 2026 | 2.13 | 2.16 | 2.00 | 2.13 | 2.13 | -2.29% | 348,060 |
| Apr 21, 2026 | 1.93 | 2.18 | 1.86 | 2.18 | 2.18 | 11.79% | 725,509 |
| Apr 20, 2026 | 1.73 | 1.98 | 1.73 | 1.95 | 1.95 | 7.73% | 725,677 |
| Apr 17, 2026 | 1.78 | 1.85 | 1.73 | 1.81 | 1.81 | 0.56% | 65,465 |
| Apr 16, 2026 | 1.83 | 1.85 | 1.78 | 1.80 | 1.80 | -1.64% | 66,263 |
| Apr 15, 2026 | 1.94 | 1.95 | 1.81 | 1.83 | 1.83 | -6.15% | 95,334 |
| Apr 14, 2026 | 1.86 | 1.98 | 1.86 | 1.95 | 1.95 | 4.84% | 55,374 |
| Apr 13, 2026 | 1.82 | 1.98 | 1.82 | 1.86 | 1.86 | -2.11% | 112,907 |
| Apr 10, 2026 | 1.94 | 1.94 | 1.86 | 1.90 | 1.90 | -1.04% | 13,257 |
| Apr 9, 2026 | 1.94 | 1.94 | 1.85 | 1.92 | 1.92 | -1.03% | 44,495 |
| Apr 8, 2026 | 1.95 | 2.07 | 1.91 | 1.94 | 1.94 | -1.02% | 377,528 |
| Apr 7, 2026 | 2.01 | 2.05 | 1.91 | 1.96 | 1.96 | -4.39% | 85,191 |
| 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% | 674,809 |
| 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% | 196,574 |
| 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% | 72,898 |
| Mar 24, 2026 | 1.58 | 1.60 | 1.54 | 1.57 | 1.57 | -0.63% | 57,014 |
| 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% | 45,476 |
| Mar 19, 2026 | 1.51 | 1.63 | 1.49 | 1.50 | 1.50 | -1.32% | 46,234 |
| 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% | 112,408 |
| Mar 16, 2026 | 1.43 | 1.74 | 1.43 | 1.67 | 1.67 | 16.78% | 177,682 |
| Mar 13, 2026 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -2.05% | 66,500 |
| Mar 12, 2026 | 1.68 | 1.69 | 1.41 | 1.46 | 1.46 | -13.61% | 208,906 |
| Mar 11, 2026 | 1.63 | 1.74 | 1.63 | 1.69 | 1.69 | -1.74% | 63,123 |
| 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% | 151,544 |