Phoenix Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.87	0.89	0.58	0.74	0.74	-7.50%	17,568
Aug 12, 2025	0.80	0.84	0.56	0.80	0.80	34.12%	42,464
Aug 11, 2025	0.55	0.60	0.55	0.60	0.60	16.96%	9,238
Aug 8, 2025	0.41	0.51	0.41	0.51	0.51	8.51%	5,213
Aug 7, 2025	0.47	0.47	0.47	0.47	0.47	3.02%	1,506
Aug 6, 2025	0.39	0.59	0.39	0.46	0.46	-3.44%	3,420
Aug 5, 2025	0.38	0.50	0.38	0.47	0.47	105.42%	55,415
Apr 14, 2025	0.27	0.28	0.23	0.23	0.23	-14.85%	1,963,144
Apr 11, 2025	0.30	0.30	0.25	0.27	0.27	-21.69%	1,790,356
Apr 10, 2025	0.35	0.36	0.33	0.34	0.34	1.11%	608,050
Apr 9, 2025	0.29	0.36	0.29	0.34	0.34	11.95%	1,153,720
Apr 8, 2025	0.32	0.33	0.29	0.30	0.30	-4.78%	1,056,449
Apr 7, 2025	0.26	0.40	0.25	0.32	0.32	27.80%	12,434,127
Apr 4, 2025	0.29	0.30	0.25	0.25	0.25	-16.25%	1,560,731
Apr 3, 2025	0.31	0.32	0.30	0.30	0.30	-9.01%	1,398,522
Apr 2, 2025	0.35	0.36	0.31	0.33	0.33	-9.95%	7,484,043
Apr 1, 2025	0.36	0.38	0.35	0.36	0.36	4.80%	893,109
Mar 31, 2025	0.37	0.38	0.34	0.35	0.35	-8.34%	1,403,462
Mar 28, 2025	0.38	0.41	0.36	0.38	0.38	-7.23%	1,150,728
Mar 27, 2025	0.47	0.49	0.41	0.41	0.41	-12.67%	968,649
Mar 26, 2025	0.53	0.55	0.45	0.47	0.47	-8.69%	832,377
Mar 25, 2025	0.60	0.60	0.51	0.51	0.51	-12.22%	1,595,364
Mar 24, 2025	0.60	0.60	0.48	0.59	0.59	-	1,846,643
Mar 21, 2025	0.65	0.65	0.51	0.59	0.59	-2.56%	2,952,995
Mar 20, 2025	0.68	0.70	0.55	0.60	0.60	-11.13%	6,830,723
Mar 19, 2025	0.80	0.85	0.63	0.68	0.68	-12.70%	3,567,110
Mar 18, 2025	0.70	0.83	0.70	0.77	0.77	15.11%	4,019,978
Mar 17, 2025	0.68	0.74	0.63	0.67	0.67	0.36%	3,110,286
Mar 14, 2025	0.60	0.69	0.58	0.67	0.67	9.66%	4,301,859
Mar 13, 2025	0.52	0.70	0.52	0.61	0.61	17.48%	13,670,066
Mar 12, 2025	0.42	0.55	0.42	0.52	0.52	18.32%	9,631,260
Mar 11, 2025	0.38	0.47	0.38	0.44	0.44	9.87%	5,216,159
Mar 10, 2025	0.31	0.42	0.30	0.40	0.40	22.14%	11,212,653
Mar 7, 2025	0.44	0.51	0.32	0.33	0.33	-3.70%	47,908,541
Mar 6, 2025	0.32	0.37	0.31	0.34	0.34	4.74%	17,593,996
Mar 5, 2025	0.32	0.33	0.31	0.32	0.32	1.79%	205,505
Mar 4, 2025	0.28	0.33	0.28	0.32	0.32	9.25%	831,117
Mar 3, 2025	0.28	0.31	0.27	0.29	0.29	3.07%	967,443
Feb 28, 2025	0.29	0.30	0.28	0.28	0.28	-3.34%	517,690
Feb 27, 2025	0.31	0.32	0.28	0.29	0.29	-2.62%	841,824
Feb 26, 2025	0.32	0.35	0.30	0.30	0.30	-7.67%	1,096,942
Feb 25, 2025	0.32	0.34	0.32	0.33	0.33	-2.40%	589,472
Feb 24, 2025	0.31	0.37	0.30	0.33	0.33	2.23%	1,853,993
Feb 21, 2025	0.34	0.35	0.31	0.33	0.33	-6.74%	1,192,685
Feb 20, 2025	0.30	0.38	0.30	0.35	0.35	10.50%	3,040,828
Feb 19, 2025	0.33	0.34	0.25	0.32	0.32	-6.74%	3,200,767
Feb 18, 2025	0.36	0.37	0.32	0.34	0.34	-14.49%	4,443,552