Phoenix Motor Inc. (PEV) Charts

$0.29

north_east
$0.01 (3.63%)
Day's range
$0.28
Day's range
$0.3

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