-
5 DAY PERFORMANCE
-13.85% -
1 MONTH PERFORMANCE
-28.85% -
3 MONTH PERFORMANCE
+10.09% -
6 MONTH PERFORMANCE
-53.76% -
YEAR-TO-DATE PERFORMANCE
-64.76% -
1 YEAR PERFORMANCE
-60.22%
Phoenix Motor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.38 | $0.38 (-0.92%) | $0.39 | $0.37 | 72,831 | $8.07 M |
| 09/26/2024 | $0.36 | $0.39 (7.07%) | $0.39 | $0.36 | 122,800 | $8.30 M |
| 09/25/2024 | $0.42 | $0.37 (-11.31%) | $0.42 | $0.37 | 47,241 | $7.98 M |
| 09/24/2024 | $0.44 | $0.42 (-4.32%) | $0.45 | $0.39 | 23,247 | $9.02 M |
| 09/23/2024 | $0.44 | $0.43 (-2.16%) | $0.44 | $0.40 | 72,046 | $9.20 M |
| 09/20/2024 | $0.38 | $0.43 (13.01%) | $0.43 | $0.38 | 229,238 | $9.21 M |
| 09/19/2024 | $0.44 | $0.41 (-6.82%) | $0.44 | $0.39 | 64,126 | $8.78 M |
| 09/18/2024 | $0.46 | $0.41 (-10.99%) | $0.48 | $0.41 | 76,001 | $8.70 M |
| 09/17/2024 | $0.46 | $0.46 (-1.09%) | $0.47 | $0.43 | 80,781 | $9.75 M |
| 09/16/2024 | $0.47 | $0.45 (-4.04%) | $0.48 | $0.45 | 23,500 | $9.66 M |
| 09/13/2024 | $0.44 | $0.46 (3.64%) | $0.46 | $0.42 | 40,882 | $9.77 M |
| 09/12/2024 | $0.42 | $0.42 (0.02%) | $0.45 | $0.39 | 79,700 | $9.00 M |
| 09/11/2024 | $0.42 | $0.40 (-4.67%) | $0.43 | $0.38 | 17,205 | $8.57 M |
| 09/10/2024 | $0.40 | $0.42 (4.37%) | $0.43 | $0.39 | 24,225 | $9.00 M |
| 09/09/2024 | $0.43 | $0.40 (-6.42%) | $0.43 | $0.38 | 93,300 | $8.62 M |
| 09/06/2024 | $0.47 | $0.44 (-6.81%) | $0.47 | $0.42 | 63,319 | $9.38 M |
| 09/05/2024 | $0.46 | $0.45 (-2.17%) | $0.50 | $0.44 | 64,200 | $9.64 M |
| 09/04/2024 | $0.48 | $0.46 (-4.17%) | $0.53 | $0.46 | 165,034 | $9.85 M |
| 09/03/2024 | $0.51 | $0.50 (-2.5%) | $0.52 | $0.49 | 99,900 | $10.71 M |
| 08/30/2024 | $0.53 | $0.54 (1.89%) | $0.55 | $0.51 | 65,000 | $11.57 M |
| 08/29/2024 | $0.51 | $0.55 (7.02%) | $0.57 | $0.50 | 165,600 | $11.78 M |
| 08/28/2024 | $0.54 | $0.52 (-3.7%) | $0.54 | $0.50 | 28,678 | $11.14 M |
| 08/27/2024 | $0.49 | $0.52 (4.29%) | $0.54 | $0.49 | 36,356 | $11.04 M |
| 08/26/2024 | $0.51 | $0.52 (2.86%) | $0.54 | $0.49 | 29,743 | $11.15 M |
| 08/23/2024 | $0.54 | $0.52 (-4.07%) | $0.54 | $0.49 | 31,700 | $11.10 M |
| 08/22/2024 | $0.50 | $0.49 (-1.4%) | $0.53 | $0.47 | 44,735 | $10.56 M |
| 08/21/2024 | $0.51 | $0.50 (-2.35%) | $0.55 | $0.47 | 158,925 | $10.69 M |
| 08/20/2024 | $0.49 | $0.47 (-3.67%) | $0.51 | $0.47 | 29,100 | $10.11 M |
| 08/19/2024 | $0.48 | $0.48 (0.17%) | $0.49 | $0.46 | 11,133 | $10.33 M |
| 08/16/2024 | $0.48 | $0.46 (-3.26%) | $0.52 | $0.46 | 57,300 | $9.86 M |
| 08/15/2024 | $0.55 | $0.48 (-13.06%) | $0.61 | $0.48 | 215,128 | $10.28 M |
| 08/14/2024 | $0.52 | $0.58 (12.42%) | $0.63 | $0.49 | 260,734 | $12.49 M |
| 08/13/2024 | $0.46 | $0.47 (3.33%) | $0.50 | $0.46 | 21,500 | $10.09 M |
| 08/12/2024 | $0.45 | $0.46 (1.73%) | $0.49 | $0.45 | 70,100 | $9.81 M |
| 08/09/2024 | $0.44 | $0.45 (2.26%) | $0.47 | $0.44 | 76,622 | $9.70 M |
| 08/08/2024 | $0.50 | $0.46 (-8.6%) | $0.50 | $0.45 | 77,914 | $9.77 M |
| 08/07/2024 | $0.51 | $0.50 (-2.2%) | $0.52 | $0.47 | 105,807 | $10.69 M |
| 08/06/2024 | $0.52 | $0.50 (-4.7%) | $0.52 | $0.45 | 178,242 | $10.69 M |
| 08/05/2024 | $0.41 | $0.48 (18.75%) | $0.57 | $0.41 | 710,622 | $10.38 M |
| 08/02/2024 | $0.39 | $0.42 (8.49%) | $0.49 | $0.38 | 240,442 | $9.01 M |
| 08/01/2024 | $0.39 | $0.40 (2.57%) | $0.40 | $0.39 | 66,100 | $8.55 M |
| 07/31/2024 | $0.36 | $0.37 (3.08%) | $0.40 | $0.34 | 230,115 | $7.88 M |
| 07/30/2024 | $0.36 | $0.34 (-5.27%) | $0.36 | $0.34 | 190,327 | $7.28 M |
| 07/29/2024 | $0.40 | $0.37 (-7.5%) | $0.40 | $0.34 | 239,000 | $7.93 M |
| 07/26/2024 | $0.41 | $0.37 (-7.85%) | $0.42 | $0.37 | 118,525 | $8.00 M |
| 07/25/2024 | $0.42 | $0.41 (-3.33%) | $0.42 | $0.41 | 28,174 | $8.70 M |
| 07/24/2024 | $0.42 | $0.41 (-4.48%) | $0.44 | $0.41 | 38,237 | $8.68 M |
| 07/23/2024 | $0.43 | $0.41 (-6.28%) | $0.43 | $0.41 | 46,800 | $8.73 M |
| 07/22/2024 | $0.42 | $0.43 (2.86%) | $0.47 | $0.41 | 223,399 | $9.23 M |
| 07/19/2024 | $0.43 | $0.41 (-5.81%) | $0.44 | $0.40 | 126,354 | $8.68 M |
| 07/18/2024 | $0.44 | $0.45 (1.54%) | $0.49 | $0.43 | 224,314 | $9.58 M |
| 07/17/2024 | $0.43 | $0.43 (0.7%) | $0.45 | $0.43 | 75,857 | $9.21 M |
| 07/16/2024 | $0.42 | $0.44 (4.45%) | $0.45 | $0.42 | 95,871 | $9.50 M |
| 07/15/2024 | $0.46 | $0.42 (-8.18%) | $0.46 | $0.41 | 160,495 | $9.09 M |
| 07/12/2024 | $0.47 | $0.46 (-2.13%) | $0.48 | $0.44 | 132,116 | $9.85 M |
| 07/11/2024 | $0.45 | $0.46 (2.76%) | $0.47 | $0.41 | 406,365 | $9.80 M |
| 07/10/2024 | $0.41 | $0.40 (-3.5%) | $0.43 | $0.39 | 176,819 | $8.57 M |
| 07/09/2024 | $0.41 | $0.41 (1.3%) | $0.43 | $0.37 | 252,919 | $8.83 M |
| 07/08/2024 | $0.41 | $0.41 (0%) | $0.48 | $0.39 | 801,992 | $8.76 M |
| 07/05/2024 | $0.42 | $0.40 (-4.75%) | $0.43 | $0.36 | 722,516 | $8.51 M |
| 07/03/2024 | $0.38 | $0.37 (-0.99%) | $0.38 | $0.37 | 205,857 | $7.95 M |
| 07/02/2024 | $0.34 | $0.37 (7.68%) | $0.41 | $0.34 | 228,257 | $7.84 M |
| 07/01/2024 | $0.35 | $0.34 (-2.89%) | $0.37 | $0.32 | 155,394 | $7.28 M |
| 06/28/2024 | $0.38 | $0.34 (-10.37%) | $0.38 | $0.32 | 91,960 | $7.20 M |