5 DAY PERFORMANCE
-9.43%
1 MONTH PERFORMANCE
-69.72%
3 MONTH PERFORMANCE
-73.70%
YEAR-TO-DATE PERFORMANCE
-72.01%
Phaos Technology (Cayman) Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.95 | $0.96 (1.05%) | $1.04 | $0.93 | 474.39 K | $12.77 M |
| 02/18/2026 | $0.80 | $0.99 (24.8%) | $1.27 | $0.80 | 3.32 M | $13.22 M |
| 02/17/2026 | $0.77 | $0.89 (15.98%) | $0.93 | $0.72 | 3.20 M | $11.84 M |
| 02/13/2026 | $6.46 | $1.06 (-83.59%) | $7.05 | $0.53 | 12.05 M | $14.10 M |
| 02/12/2026 | $6.44 | $6.42 (-0.31%) | $6.73 | $6.39 | 7.66 M | $85.40 M |
| 02/11/2026 | $6.30 | $6.44 (2.22%) | $6.93 | $6.10 | 6.23 M | $85.66 M |
| 02/10/2026 | $6.00 | $6.20 (3.33%) | $6.50 | $5.91 | 1.50 M | $82.47 M |
| 02/09/2026 | $6.32 | $6.27 (-0.79%) | $6.35 | $6.10 | 1.30 M | $83.40 M |
| 02/06/2026 | $6.46 | $6.02 (-6.81%) | $6.72 | $5.86 | 903.82 K | $80.08 M |
| 02/05/2026 | $6.78 | $6.57 (-3.1%) | $7.40 | $6.30 | 650.34 K | $87.39 M |
| 02/04/2026 | $5.02 | $6.60 (31.47%) | $6.65 | $5.02 | 1.36 M | $87.79 M |
| 02/03/2026 | $3.86 | $4.99 (29.27%) | $4.99 | $3.81 | 1.10 M | $66.38 M |
| 02/02/2026 | $3.84 | $3.75 (-2.34%) | $4.14 | $3.75 | 792.90 K | $49.88 M |
| 01/30/2026 | $3.32 | $3.87 (16.57%) | $4.10 | $3.28 | 772.00 K | $51.48 M |
| 01/29/2026 | $3.56 | $3.27 (-8.15%) | $3.56 | $3.26 | 105.30 K | $43.50 M |
| 01/28/2026 | $3.71 | $3.56 (-4.04%) | $3.90 | $3.55 | 2.38 M | $47.35 M |
| 01/27/2026 | $3.59 | $3.67 (2.23%) | $3.76 | $3.59 | 487.33 K | $48.82 M |
| 01/26/2026 | $3.63 | $3.57 (-1.65%) | $3.64 | $3.50 | 676.70 K | $47.49 M |
| 01/23/2026 | $3.53 | $3.61 (2.27%) | $3.65 | $3.45 | 2.66 M | $48.02 M |
| 01/22/2026 | $3.17 | $3.30 (4.1%) | $3.30 | $3.09 | 259.20 K | $43.90 M |
| 01/21/2026 | $3.07 | $3.12 (1.63%) | $3.27 | $2.99 | 373.30 K | $41.50 M |
| 01/20/2026 | $3.08 | $3.17 (2.92%) | $3.32 | $3.07 | 124.40 K | $42.17 M |
| 01/16/2026 | $3.10 | $3.14 (1.29%) | $3.27 | $3.10 | 135.70 K | $41.77 M |
| 01/15/2026 | $3.25 | $3.10 (-4.62%) | $3.26 | $3.07 | 164.30 K | $41.24 M |
| 01/14/2026 | $3.56 | $3.24 (-8.99%) | $3.57 | $3.19 | 95.34 K | $43.10 M |
| 01/13/2026 | $3.62 | $3.64 (0.55%) | $3.79 | $3.50 | 4.70 M | $48.42 M |
| 01/12/2026 | $3.45 | $3.60 (4.35%) | $3.62 | $3.45 | 221.74 K | $47.89 M |
| 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 |
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.
