Phaos Technology Holdings (Cayman) Limited (POAS)
NYSEAMERICAN: POAS · Real-Time Price · USD
2.140
+0.180 (9.18%)
At close: Apr 28, 2026, 4:00 PM EDT
2.080
-0.060 (-2.80%)
After-hours: Apr 28, 2026, 5:35 PM EDT
POAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.99 | 2.14 | 1.93 | 2.14 | - | 9.18% | 214,080 |
| Apr 27, 2026 | 1.88 | 2.00 | 1.74 | 1.96 | 1.96 | 3.43% | 210,082 |
| Apr 24, 2026 | 1.94 | 1.95 | 1.88 | 1.90 | 1.90 | -0.42% | 156,197 |
| Apr 23, 2026 | 2.10 | 2.16 | 1.79 | 1.90 | 1.90 | -10.66% | 281,928 |
| Apr 22, 2026 | 2.13 | 2.16 | 2.00 | 2.13 | 2.13 | -2.29% | 347,860 |
| Apr 21, 2026 | 1.93 | 2.18 | 1.86 | 2.18 | 2.18 | 11.79% | 709,589 |
| Apr 20, 2026 | 1.73 | 1.98 | 1.73 | 1.95 | 1.95 | 7.73% | 725,674 |
| Apr 17, 2026 | 1.78 | 1.85 | 1.73 | 1.81 | 1.81 | 0.56% | 64,495 |
| 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% | 95,333 |
| Apr 14, 2026 | 1.86 | 1.98 | 1.86 | 1.95 | 1.95 | 4.84% | 54,974 |
| 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% | 377,525 |
| Apr 7, 2026 | 2.01 | 2.05 | 1.91 | 1.96 | 1.96 | -4.39% | 84,388 |
| 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% | 670,220 |
| 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% | 196,403 |
| 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% | 72,378 |
| Mar 24, 2026 | 1.58 | 1.60 | 1.54 | 1.57 | 1.57 | -0.63% | 56,993 |
| 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% | 44,959 |
| Mar 19, 2026 | 1.51 | 1.63 | 1.49 | 1.50 | 1.50 | -1.32% | 29,551 |
| 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% | 111,633 |
| Mar 16, 2026 | 1.43 | 1.74 | 1.43 | 1.67 | 1.67 | 16.78% | 177,476 |
| Mar 13, 2026 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -2.05% | 66,346 |
| Mar 12, 2026 | 1.68 | 1.69 | 1.41 | 1.46 | 1.46 | -13.61% | 208,223 |
| Mar 11, 2026 | 1.63 | 1.74 | 1.63 | 1.69 | 1.69 | -1.74% | 62,772 |
| 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% | 151,543 |
| Mar 6, 2026 | 1.87 | 1.87 | 1.60 | 1.69 | 1.69 | -9.14% | 251,871 |
| Mar 5, 2026 | 2.12 | 2.20 | 1.71 | 1.86 | 1.86 | -12.68% | 281,078 |
| Mar 4, 2026 | 1.90 | 2.27 | 1.86 | 2.13 | 2.13 | 9.79% | 374,397 |
| Mar 3, 2026 | 1.45 | 1.95 | 1.45 | 1.94 | 1.94 | 25.97% | 427,752 |
| Mar 2, 2026 | 1.70 | 1.72 | 1.40 | 1.54 | 1.54 | -8.88% | 362,179 |
| Feb 27, 2026 | 1.49 | 1.73 | 1.46 | 1.69 | 1.69 | 14.97% | 303,327 |
| Feb 26, 2026 | 1.16 | 1.50 | 1.10 | 1.47 | 1.47 | 22.50% | 516,344 |
| Feb 25, 2026 | 1.16 | 1.20 | 1.03 | 1.20 | 1.20 | 21.21% | 772,036 |
| Feb 24, 2026 | 0.96 | 0.99 | 0.94 | 0.99 | 0.99 | 1.02% | 432,295 |
| Feb 23, 2026 | 0.90 | 0.98 | 0.88 | 0.98 | 0.98 | 7.69% | 562,823 |
| Feb 20, 2026 | 0.91 | 0.97 | 0.87 | 0.91 | 0.91 | -5.21% | 487,326 |
| Feb 19, 2026 | 0.95 | 1.04 | 0.93 | 0.96 | 0.96 | -3.40% | 474,325 |
| Feb 18, 2026 | 0.80 | 1.27 | 0.80 | 0.99 | 0.99 | 11.66% | 3,291,671 |
| Feb 17, 2026 | 0.77 | 0.93 | 0.72 | 0.89 | 0.89 | -16.04% | 3,186,550 |