5 DAY PERFORMANCE
-4.98%
1 MONTH PERFORMANCE
-5.94%
3 MONTH PERFORMANCE
-59.95%
6 MONTH PERFORMANCE
-36.96%
YEAR-TO-DATE PERFORMANCE
-3.33%
1 YEAR PERFORMANCE
-79.58%
Phoenix Motor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.28 | $0.28 (0.36%) | $0.30 | $0.28 | 1.61 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 |
| 12/27/2024 | $0.29 | $0.29 (-0.79%) | $0.30 | $0.28 | 435,408 | $10.02 M |
| 12/26/2024 | $0.28 | $0.29 (3.46%) | $0.30 | $0.27 | 328,441 | $10.10 M |
| 12/24/2024 | $0.29 | $0.27 (-5.69%) | $0.30 | $0.27 | 268,500 | $9.52 M |
| 12/23/2024 | $0.29 | $0.30 (2.41%) | $0.31 | $0.27 | 356,558 | $10.34 M |
| 12/20/2024 | $0.28 | $0.28 (3.38%) | $0.30 | $0.27 | 310,402 | $9.90 M |
| 12/19/2024 | $0.29 | $0.28 (-4.74%) | $0.29 | $0.28 | 448,600 | $9.59 M |
| 12/18/2024 | $0.31 | $0.29 (-8.86%) | $0.31 | $0.29 | 497,800 | $9.92 M |
| 12/17/2024 | $0.30 | $0.31 (1.67%) | $0.32 | $0.30 | 268,600 | $10.62 M |
| 12/16/2024 | $0.31 | $0.31 (-0.65%) | $0.32 | $0.30 | 291,234 | $10.72 M |
| 12/13/2024 | $0.33 | $0.31 (-5.14%) | $0.33 | $0.29 | 617,300 | $10.74 M |
| 12/12/2024 | $0.33 | $0.33 (-2.01%) | $0.34 | $0.31 | 832,113 | $11.36 M |
| 12/11/2024 | $0.31 | $0.33 (5.03%) | $0.34 | $0.31 | 448,335 | $11.49 M |
| 12/10/2024 | $0.34 | $0.32 (-6.48%) | $0.34 | $0.31 | 361,400 | $11.06 M |
| 12/09/2024 | $0.33 | $0.33 (1.99%) | $0.34 | $0.31 | 454,300 | $11.58 M |
| 12/06/2024 | $0.31 | $0.32 (3.68%) | $0.33 | $0.31 | 566,489 | $11.09 M |
| 12/05/2024 | $0.33 | $0.31 (-5.28%) | $0.33 | $0.30 | 1.52 M | $10.88 M |
| 12/04/2024 | $0.32 | $0.37 (16.95%) | $0.38 | $0.31 | 10.91 M | $12.83 M |
| 12/03/2024 | $0.33 | $0.33 (-1.06%) | $0.34 | $0.32 | 104,793 | $11.33 M |
| 12/02/2024 | $0.33 | $0.32 (-4.52%) | $0.34 | $0.31 | 295,433 | $10.97 M |
| 11/29/2024 | $0.34 | $0.34 (0.06%) | $0.34 | $0.32 | 188,100 | $11.80 M |
| 11/27/2024 | $0.33 | $0.32 (-3.89%) | $0.34 | $0.31 | 269,806 | $11.18 M |
| 11/26/2024 | $0.33 | $0.31 (-4.34%) | $0.33 | $0.30 | 153,500 | $10.83 M |
| 11/25/2024 | $0.32 | $0.33 (1.34%) | $0.35 | $0.32 | 392,600 | $11.32 M |
| 11/22/2024 | $0.32 | $0.32 (-0.03%) | $0.33 | $0.28 | 628,183 | $11.17 M |
| 11/21/2024 | $0.34 | $0.32 (-4.82%) | $0.34 | $0.31 | 845,100 | $11.27 M |
| 11/20/2024 | $0.34 | $0.34 (0.03%) | $0.35 | $0.33 | 1.84 M | $11.85 M |
| 11/19/2024 | $0.35 | $0.35 (0%) | $0.36 | $0.33 | 349,550 | $12.05 M |
| 11/18/2024 | $0.34 | $0.35 (1.91%) | $0.36 | $0.34 | 296,100 | $12.05 M |
| 11/15/2024 | $0.35 | $0.34 (-1.59%) | $0.35 | $0.33 | 437,700 | $11.82 M |
| 11/14/2024 | $0.37 | $0.35 (-6.76%) | $0.38 | $0.32 | 804,436 | $12.01 M |
| 11/13/2024 | $0.39 | $0.37 (-4.87%) | $0.40 | $0.37 | 486,612 | $12.92 M |
| 11/12/2024 | $0.38 | $0.39 (1.4%) | $0.40 | $0.38 | 299,821 | $13.58 M |
| 11/11/2024 | $0.39 | $0.38 (-1.61%) | $0.40 | $0.37 | 557,009 | $13.40 M |
| 11/08/2024 | $0.42 | $0.41 (-1.2%) | $0.42 | $0.38 | 587,300 | $14.28 M |
| 11/07/2024 | $0.38 | $0.43 (11.55%) | $0.44 | $0.38 | 665,413 | $14.80 M |
| 11/06/2024 | $0.38 | $0.38 (-0.29%) | $0.42 | $0.35 | 874,441 | $13.35 M |
| 11/05/2024 | $0.41 | $0.41 (0.15%) | $0.42 | $0.38 | 789,822 | $14.16 M |
| 11/04/2024 | $0.44 | $0.43 (-2.5%) | $0.47 | $0.41 | 1.61 M | $14.80 M |
| 11/01/2024 | $0.51 | $0.46 (-10.71%) | $0.51 | $0.40 | 20.70 M | $15.86 M |
| 10/31/2024 | $0.50 | $0.45 (-8.92%) | $0.50 | $0.45 | 4.19 M | $15.83 M |
| 10/30/2024 | $0.52 | $0.50 (-4.06%) | $0.53 | $0.48 | 205,816 | $17.38 M |
| 10/29/2024 | $0.52 | $0.52 (-0.21%) | $0.54 | $0.52 | 138,321 | $18.11 M |
| 10/28/2024 | $0.57 | $0.54 (-5.23%) | $0.62 | $0.53 | 834,949 | $18.87 M |
| 10/25/2024 | $0.50 | $0.55 (10.58%) | $0.69 | $0.49 | 836,131 | $19.29 M |
| 10/24/2024 | $0.56 | $0.51 (-8.98%) | $0.58 | $0.49 | 378,310 | $17.72 M |
| 10/23/2024 | $0.60 | $0.56 (-6.4%) | $0.60 | $0.55 | 287,549 | $19.56 M |
| 10/22/2024 | $0.62 | $0.61 (-0.99%) | $0.63 | $0.60 | 215,700 | $21.25 M |
| 10/21/2024 | $0.62 | $0.63 (1.47%) | $0.64 | $0.58 | 329,400 | $21.91 M |
| 10/18/2024 | $0.65 | $0.63 (-3.77%) | $0.66 | $0.62 | 397,207 | $21.89 M |
| 10/17/2024 | $0.70 | $0.65 (-7.71%) | $0.70 | $0.61 | 618,524 | $22.49 M |
| 10/16/2024 | $0.75 | $0.71 (-5.47%) | $0.76 | $0.68 | 740,500 | $24.69 M |
| 10/15/2024 | $0.73 | $0.77 (5.01%) | $0.85 | $0.70 | 822,500 | $26.70 M |
| 10/14/2024 | $0.78 | $0.72 (-7.17%) | $0.79 | $0.70 | 539,732 | $25.21 M |