5 DAY PERFORMANCE
+5.85%
1 MONTH PERFORMANCE
-2.69%
YEAR-TO-DATE PERFORMANCE
+5.54%
Phaos Technology Holdings (Caym Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $3.50 | $3.55 (1.43%) | $3.64 | $3.40 | 478.13 K | $47.22 M |
| 01/08/2026 | $3.38 | $3.45 (2.07%) | $3.69 | $3.30 | 5.66 M | $45.89 M |
| 01/07/2026 | $3.38 | $3.42 (1.18%) | $3.49 | $3.29 | 938.15 K | $45.49 M |
| 01/06/2026 | $3.55 | $3.42 (-3.66%) | $3.67 | $3.26 | 887.42 K | $45.49 M |
| 01/05/2026 | $3.15 | $3.35 (6.35%) | $3.46 | $3.15 | 88.24 K | $44.56 M |
| 01/02/2026 | $3.51 | $3.16 (-9.97%) | $3.51 | $2.90 | 241.63 K | $42.03 M |
| 12/31/2025 | $3.62 | $3.43 (-5.25%) | $3.73 | $3.43 | 158.20 K | $45.63 M |
| 12/30/2025 | $3.76 | $3.55 (-5.59%) | $3.92 | $3.55 | 377.10 K | $47.22 M |
| 12/29/2025 | $3.75 | $3.76 (0.27%) | $3.94 | $3.75 | 1.40 M | $50.01 M |
| 12/26/2025 | $3.79 | $3.80 (0.26%) | $3.83 | $3.70 | 164.82 K | $50.55 M |
| 12/24/2025 | $3.75 | $3.75 (0%) | $3.85 | $3.74 | 214.30 K | $49.88 M |
| 12/23/2025 | $3.82 | $3.65 (-4.45%) | $3.94 | $3.65 | 2.14 M | $48.55 M |
| 12/22/2025 | $3.75 | $3.80 (1.33%) | $3.81 | $3.75 | 305.10 K | $50.55 M |
| 12/19/2025 | $3.77 | $3.75 (-0.53%) | $3.79 | $3.68 | 423.84 K | $49.88 M |
| 12/18/2025 | $3.72 | $3.82 (2.69%) | $3.85 | $3.68 | 436.52 K | $50.81 M |
| 12/17/2025 | $3.75 | $3.76 (0.27%) | $3.77 | $3.67 | 576.85 K | $50.01 M |
| 12/16/2025 | $3.70 | $3.74 (1.08%) | $3.77 | $3.61 | 1.28 M | $49.75 M |
| 12/15/2025 | $3.70 | $3.67 (-0.81%) | $3.75 | $3.63 | 1.35 M | $48.82 M |
| 12/12/2025 | $3.69 | $3.70 (0.27%) | $3.80 | $3.56 | 374.56 K | $49.22 M |
| 12/11/2025 | $3.62 | $3.72 (2.76%) | $3.75 | $3.59 | 430.29 K | $49.48 M |
| 12/10/2025 | $3.65 | $3.60 (-1.37%) | $3.80 | $3.60 | 932.92 K | $47.89 M |
| 12/09/2025 | $3.62 | $3.72 (2.76%) | $3.80 | $3.62 | 174.85 K | $49.48 M |
| 12/08/2025 | $3.74 | $3.62 (-3.21%) | $3.79 | $3.56 | 85.69 K | $48.15 M |
| 12/05/2025 | $3.76 | $3.70 (-1.6%) | $3.84 | $3.64 | 180.70 K | $49.22 M |
| 12/04/2025 | $3.65 | $3.72 (1.92%) | $3.80 | $3.60 | 200.65 K | $49.48 M |
| 12/03/2025 | $3.78 | $3.65 (-3.44%) | $3.82 | $3.61 | 82.44 K | $48.55 M |
| 12/02/2025 | $3.50 | $3.88 (10.86%) | $3.88 | $3.41 | 327.94 K | $51.61 M |
| 12/01/2025 | $3.70 | $3.51 (-5.14%) | $3.75 | $3.50 | 181.70 K | $46.69 M |
| 11/28/2025 | $3.68 | $3.68 (0%) | $3.75 | $3.58 | 146.61 K | $48.95 M |
| 11/26/2025 | $3.64 | $3.61 (-0.82%) | $3.78 | $3.55 | 234.50 K | $48.02 M |
| 11/25/2025 | $3.67 | $3.62 (-1.36%) | $3.78 | $3.60 | 50.60 K | $48.15 M |
| 11/24/2025 | $3.60 | $3.78 (5%) | $3.87 | $3.60 | 63.70 K | $50.28 M |
| 11/21/2025 | $3.70 | $3.79 (2.43%) | $3.80 | $3.60 | 95.02 K | $50.41 M |
| 11/20/2025 | $4.10 | $3.65 (-10.98%) | $4.14 | $3.65 | 379.97 K | $48.55 M |
| 11/19/2025 | $3.97 | $4.10 (3.27%) | $4.14 | $3.87 | 378.45 K | $54.54 M |
| 11/18/2025 | $3.91 | $4.00 (2.3%) | $4.15 | $3.84 | 1.54 M | $53.21 M |
| 11/17/2025 | $3.93 | $3.81 (-3.05%) | $4.02 | $2.98 | 3.07 M | $50.68 M |
| 11/14/2025 | $4.18 | $4.01 (-4.07%) | $4.26 | $3.87 | 1.20 M | $53.34 M |
| 11/13/2025 | $3.70 | $3.85 (4.05%) | $4.30 | $3.70 | 1.49 M | $51.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
