Phaos Technology Holdings (Cayman) Limited (POAS)
NYSEAMERICAN: POAS · Real-Time Price · USD
0.1680
+0.0010 (0.60%)
At close: Sep 24, 2026, 4:00 PM
0.1651
-0.0029 (-1.73%)
After-hours: Sep 24, 2026, 4:35 PM EDT
POAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 11,504 |
| Sep 23, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -1.76% | 63,118 |
| Sep 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.59% | 66,734 |
| Sep 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.05% | 43,026 |
| Sep 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.58% | 251,385 |
| Sep 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | -0.63% | 80,580 |
| Sep 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.10% | 218,506 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.44% | 48,619 |
| Sep 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.09% | 85,050 |
| Sep 11, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.72% | 73,462 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.31% | 47,243 |
| Sep 9, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.22% | 227,324 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.85% | 741,294 |
| Sep 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.44% | 858,346 |
| Sep 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.52% | 117,253 |
| Sep 2, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 0.80% | 88,691 |
| Sep 1, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -4.56% | 192,567 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.57% | 187,634 |
| Aug 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.48% | 283,073 |
| Aug 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.77% | 29,164 |
| Aug 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.06% | 19,675 |
| Aug 25, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.77% | 120,915 |
| Aug 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.91% | 47,286 |
| Aug 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.56% | 149,379 |
| Aug 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.14% | 34,898 |
| Aug 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.08% | 67,022 |
| Aug 18, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 2.48% | 416,361 |
| Aug 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 164,144 |
| Aug 14, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.75% | 254,816 |
| Aug 13, 2026 | 0.18 | 0.20 | 0.15 | 0.16 | 0.16 | -11.60% | 975,385 |
| Aug 12, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.72% | 190,779 |
| Aug 11, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 10.11% | 767,746 |
| Aug 10, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 123,586 |
| Aug 7, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | -1.12% | 167,052 |
| Aug 6, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | - | 154,025 |
| Aug 5, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -4.97% | 142,164 |
| Aug 4, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 5.91% | 665,407 |
| Aug 3, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -2.11% | 66,669 |
| Jul 31, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.83% | 184,592 |
| Jul 30, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -4.94% | 701,958 |
| Jul 29, 2026 | 0.22 | 0.23 | 0.17 | 0.19 | 0.19 | -12.54% | 429,582 |
| Jul 28, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.42% | 464,452 |
| Jul 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 6.52% | 113,274 |
| Jul 24, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -6.08% | 158,374 |
| Jul 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -6.71% | 55,567 |
| Jul 22, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 9.57% | 374,800 |
| Jul 21, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.60% | 192,476 |
| Jul 20, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.45% | 67,814 |
| 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 |