5 DAY PERFORMANCE
-35.06%
1 MONTH PERFORMANCE
+34.10%
3 MONTH PERFORMANCE
+32.05%
6 MONTH PERFORMANCE
+0.90%
YEAR-TO-DATE PERFORMANCE
+26.63%
1 YEAR PERFORMANCE
-52.52%
Phoenix Motor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.38 | $0.38 (-0.03%) | $0.41 | $0.36 | 1.14 M | $13.84 M |
| 03/27/2025 | $0.47 | $0.41 (-12.87%) | $0.49 | $0.41 | 968,649 | $14.92 M |
| 03/26/2025 | $0.53 | $0.47 (-11.53%) | $0.55 | $0.45 | 832,400 | $17.08 M |
| 03/25/2025 | $0.60 | $0.51 (-14.42%) | $0.60 | $0.51 | 1.60 M | $18.71 M |
| 03/24/2025 | $0.60 | $0.59 (-2.5%) | $0.60 | $0.48 | 1.85 M | $21.31 M |
| 03/21/2025 | $0.65 | $0.59 (-10.41%) | $0.65 | $0.51 | 2.95 M | $21.31 M |
| 03/20/2025 | $0.68 | $0.60 (-11.84%) | $0.70 | $0.55 | 6.83 M | $21.87 M |
| 03/19/2025 | $0.80 | $0.68 (-15.55%) | $0.85 | $0.63 | 3.57 M | $24.61 M |
| 03/18/2025 | $0.70 | $0.77 (10.56%) | $0.83 | $0.70 | 4.02 M | $28.19 M |
| 03/17/2025 | $0.68 | $0.67 (-1.13%) | $0.74 | $0.63 | 3.11 M | $24.49 M |
| 03/14/2025 | $0.60 | $0.67 (10.86%) | $0.69 | $0.58 | 4.30 M | $24.40 M |
| 03/13/2025 | $0.52 | $0.61 (17.48%) | $0.70 | $0.52 | 13.67 M | $22.25 M |
| 03/12/2025 | $0.42 | $0.52 (23.08%) | $0.55 | $0.42 | 9.63 M | $18.94 M |
| 03/11/2025 | $0.38 | $0.44 (14.42%) | $0.47 | $0.38 | 5.22 M | $16.01 M |
| 03/10/2025 | $0.31 | $0.40 (29.55%) | $0.42 | $0.30 | 11.34 M | $14.56 M |
| 03/07/2025 | $0.44 | $0.33 (-25.11%) | $0.51 | $0.32 | 47.91 M | $11.93 M |
| 03/06/2025 | $0.32 | $0.34 (6.58%) | $0.37 | $0.31 | 17.59 M | $12.39 M |
| 03/05/2025 | $0.32 | $0.32 (2.11%) | $0.33 | $0.31 | 205,505 | $11.83 M |
| 03/04/2025 | $0.28 | $0.32 (12.36%) | $0.33 | $0.28 | 831,117 | $11.62 M |
| 03/03/2025 | $0.28 | $0.29 (3.18%) | $0.31 | $0.27 | 967,443 | $10.64 M |
| 02/28/2025 | $0.29 | $0.28 (-0.6%) | $0.30 | $0.28 | 517,700 | $10.32 M |
| 02/27/2025 | $0.31 | $0.29 (-5.48%) | $0.32 | $0.28 | 841,824 | $10.68 M |
| 02/26/2025 | $0.32 | $0.30 (-5.88%) | $0.35 | $0.30 | 1.10 M | $10.96 M |
| 02/25/2025 | $0.32 | $0.33 (2.35%) | $0.34 | $0.32 | 589,500 | $11.88 M |
| 02/24/2025 | $0.31 | $0.33 (6.2%) | $0.37 | $0.30 | 1.85 M | $12.17 M |
| 02/21/2025 | $0.34 | $0.33 (-3.83%) | $0.35 | $0.31 | 1.19 M | $11.90 M |
| 02/20/2025 | $0.30 | $0.35 (16.77%) | $0.38 | $0.30 | 3.04 M | $12.76 M |
| 02/19/2025 | $0.33 | $0.32 (-4.46%) | $0.34 | $0.25 | 3.20 M | $11.55 M |
| 02/18/2025 | $0.36 | $0.34 (-5.58%) | $0.37 | $0.32 | 4.44 M | $12.38 M |
| 02/14/2025 | $0.40 | $0.40 (-0.6%) | $0.43 | $0.37 | 10.49 M | $14.48 M |
| 02/13/2025 | $0.57 | $0.50 (-12.72%) | $0.67 | $0.42 | 280.00 M | $18.14 M |
| 02/12/2025 | $0.25 | $0.25 (-1.06%) | $0.26 | $0.24 | 1.30 M | $9.18 M |
| 02/11/2025 | $0.24 | $0.24 (-1.06%) | $0.25 | $0.24 | 274,016 | $8.83 M |
| 02/10/2025 | $0.24 | $0.25 (3.04%) | $0.26 | $0.24 | 418,210 | $9.01 M |
| 02/07/2025 | $0.24 | $0.24 (-0.08%) | $0.25 | $0.24 | 203,283 | $8.39 M |
| 02/06/2025 | $0.25 | $0.25 (-2.77%) | $0.25 | $0.24 | 797,496 | $8.57 M |
| 02/05/2025 | $0.26 | $0.24 (-6.2%) | $0.26 | $0.23 | 246,516 | $8.38 M |
| 02/04/2025 | $0.24 | $0.25 (4.77%) | $0.26 | $0.24 | 286,900 | $8.79 M |
| 02/03/2025 | $0.23 | $0.25 (6.47%) | $0.25 | $0.22 | 534,011 | $8.60 M |
| 01/31/2025 | $0.24 | $0.25 (2.89%) | $0.26 | $0.23 | 667,900 | $8.67 M |
| 01/30/2025 | $0.24 | $0.24 (-1.21%) | $0.25 | $0.20 | 483,376 | $8.22 M |
| 01/29/2025 | $0.24 | $0.24 (1.04%) | $0.25 | $0.24 | 114,758 | $8.48 M |
| 01/28/2025 | $0.24 | $0.24 (1.08%) | $0.25 | $0.24 | 407,884 | $8.45 M |
| 01/27/2025 | $0.25 | $0.24 (-5.05%) | $0.26 | $0.24 | 548,693 | $8.38 M |
| 01/24/2025 | $0.24 | $0.25 (4.17%) | $0.26 | $0.24 | 367,471 | $8.71 M |
| 01/23/2025 | $0.26 | $0.25 (-4.71%) | $0.26 | $0.24 | 748,700 | $8.59 M |
| 01/22/2025 | $0.26 | $0.26 (0.31%) | $0.28 | $0.26 | 788,100 | $9.09 M |
| 01/21/2025 | $0.26 | $0.27 (5.15%) | $0.28 | $0.25 | 1.45 M | $9.52 M |
| 01/17/2025 | $0.27 | $0.27 (-2.65%) | $0.28 | $0.26 | 654,900 | $9.23 M |
| 01/16/2025 | $0.27 | $0.26 (-2.26%) | $0.27 | $0.26 | 1.50 M | $9.19 M |
| 01/15/2025 | $0.30 | $0.28 (-6.35%) | $0.30 | $0.26 | 2.94 M | $9.82 M |
| 01/14/2025 | $0.28 | $0.28 (0.36%) | $0.30 | $0.28 | 1.63 M | $9.78 M |
| 01/13/2025 | $0.29 | $0.28 (-5.6%) | $0.29 | $0.25 | 1.47 M | $9.68 M |
| 01/10/2025 | $0.30 | $0.29 (-3.07%) | $0.32 | $0.28 | 2.53 M | $10.10 M |
| 01/08/2025 | $0.37 | $0.31 (-17.51%) | $0.37 | $0.30 | 3.38 M | $10.63 M |
| 01/07/2025 | $0.33 | $0.38 (15.15%) | $0.44 | $0.30 | 8.08 M | $13.23 M |
| 01/06/2025 | $0.31 | $0.34 (10.97%) | $0.35 | $0.31 | 2.39 M | $11.80 M |
| 01/03/2025 | $0.34 | $0.32 (-7.35%) | $0.34 | $0.30 | 3.82 M | $10.97 M |
| 01/02/2025 | $0.32 | $0.32 (-0.31%) | $0.33 | $0.29 | 1.19 M | $11.04 M |
| 12/31/2024 | $0.33 | $0.30 (-9.09%) | $0.34 | $0.29 | 1.54 M | $10.45 M |
| 12/30/2024 | $0.29 | $0.31 (8.81%) | $0.35 | $0.28 | 2.06 M | $10.80 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.
