5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
-1.51%
3 MONTH PERFORMANCE
+2.86%
6 MONTH PERFORMANCE
-12.51%
YEAR-TO-DATE PERFORMANCE
-2.47%
1 YEAR PERFORMANCE
-12.51%
PhenixFIN Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $43.28 | $43.28 (0%) | $43.28 | $43.28 | 93 | $85.64 M |
| 02/13/2026 | $42.78 | $42.78 (0%) | $42.78 | $42.78 | 600 | $85.62 M |
| 02/12/2026 | $43.60 | $43.60 (0%) | $43.60 | $43.60 | 1 | $87.26 M |
| 02/11/2026 | $43.60 | $43.60 (0%) | $43.60 | $43.60 | 70 | $87.26 M |
| 02/10/2026 | $43.60 | $43.60 (0%) | $43.60 | $43.60 | 232 | $87.26 M |
| 02/09/2026 | $42.83 | $42.83 (0%) | $42.83 | $42.83 | 631 | $85.72 M |
| 02/06/2026 | $43.00 | $43.00 (0%) | $43.00 | $43.00 | 1 | $86.16 M |
| 02/05/2026 | $42.45 | $43.00 (1.3%) | $43.00 | $42.41 | 1.30 K | $86.16 M |
| 02/04/2026 | $44.31 | $44.31 (0%) | $44.31 | $44.31 | 512 | $88.79 M |
| 02/03/2026 | $42.45 | $42.45 (0%) | $42.45 | $42.45 | 794 | $85.06 M |
| 02/02/2026 | $42.45 | $42.45 (0%) | $42.45 | $42.45 | 844 | $85.06 M |
| 01/30/2026 | $44.56 | $44.56 (0%) | $44.56 | $44.56 | 271 | $89.29 M |
| 01/29/2026 | $44.56 | $44.56 (0%) | $44.56 | $44.56 | 14 | $89.89 M |
| 01/28/2026 | $44.56 | $44.56 (0%) | $44.56 | $44.56 | 236 | $89.89 M |
| 01/27/2026 | $43.02 | $43.02 (0%) | $43.02 | $43.02 | 51 | $86.79 M |
| 01/26/2026 | $43.04 | $43.02 (-0.05%) | $44.32 | $42.88 | 1.00 K | $86.79 M |
| 01/23/2026 | $43.84 | $43.84 (0%) | $43.84 | $43.84 | 700 | $88.44 M |
| 01/22/2026 | $43.50 | $43.50 (0%) | $43.50 | $43.50 | 3 | $87.75 M |
| 01/21/2026 | $43.50 | $43.50 (0%) | $43.50 | $43.50 | 3 | $87.75 M |
| 01/20/2026 | $43.50 | $43.50 (0%) | $43.50 | $43.50 | 400 | $87.75 M |
| 01/16/2026 | $43.50 | $43.75 (0.57%) | $43.75 | $43.50 | 810 | $88.26 M |
| 01/15/2026 | $43.37 | $43.30 (-0.16%) | $43.37 | $43.30 | 1.31 K | $87.35 M |
| 01/14/2026 | $43.06 | $43.34 (0.65%) | $43.50 | $43.06 | 1.40 K | $87.43 M |
| 01/13/2026 | $44.51 | $43.61 (-2.02%) | $44.51 | $43.23 | 2.23 K | $87.98 M |
| 01/12/2026 | $44.42 | $44.42 (0%) | $44.42 | $44.42 | 631 | $89.61 M |
| 01/09/2026 | $44.42 | $44.42 (0%) | $44.42 | $44.42 | 2 | $89.61 M |
| 01/08/2026 | $43.74 | $44.42 (1.55%) | $44.42 | $43.74 | 1.50 K | $89.61 M |
| 01/07/2026 | $44.28 | $43.73 (-1.24%) | $44.28 | $43.01 | 2.00 K | $88.22 M |
| 01/06/2026 | $45.00 | $45.00 (0%) | $45.00 | $45.00 | 94 | $90.78 M |
| 01/05/2026 | $45.00 | $45.00 (0%) | $45.00 | $45.00 | 1.20 K | $90.78 M |
| 01/02/2026 | $45.40 | $44.83 (-1.26%) | $45.70 | $44.83 | 1.90 K | $90.44 M |
| 12/31/2025 | $43.03 | $44.18 (2.67%) | $45.31 | $43.03 | 4.00 K | $89.13 M |
| 12/30/2025 | $45.31 | $45.31 (0%) | $45.31 | $45.31 | 12 | $91.41 M |
| 12/29/2025 | $46.00 | $45.31 (-1.5%) | $46.00 | $45.31 | 1.30 K | $91.41 M |
| 12/26/2025 | $44.50 | $45.00 (1.12%) | $45.75 | $44.50 | 1.90 K | $90.78 M |
| 12/24/2025 | $46.05 | $46.05 (0%) | $46.05 | $46.05 | 1.02 K | $92.90 M |
| 12/23/2025 | $45.33 | $45.33 (0%) | $45.68 | $45.33 | 1.20 K | $91.45 M |
| 12/22/2025 | $45.50 | $45.05 (-0.99%) | $45.50 | $45.01 | 1.70 K | $90.88 M |
| 12/19/2025 | $45.84 | $45.84 (0%) | $45.84 | $45.84 | 1.80 K | $92.47 M |
| 12/18/2025 | $42.56 | $42.56 (0%) | $42.56 | $42.56 | 802 | $85.86 M |
| 12/17/2025 | $45.00 | $44.74 (-0.58%) | $46.69 | $44.74 | 2.10 K | $90.26 M |
| 12/16/2025 | $43.00 | $44.76 (4.09%) | $46.30 | $43.00 | 1.81 K | $90.30 M |
| 12/15/2025 | $44.00 | $44.33 (0.75%) | $44.33 | $43.78 | 1.55 K | $89.43 M |
| 12/12/2025 | $43.51 | $43.50 (-0.02%) | $43.99 | $43.25 | 2.70 K | $87.75 M |
| 12/11/2025 | $41.50 | $41.50 (0%) | $41.50 | $41.50 | 500 | $83.72 M |
| 12/10/2025 | $41.66 | $41.66 (0%) | $41.66 | $41.66 | 1 | $84.04 M |
| 12/09/2025 | $42.00 | $41.66 (-0.81%) | $42.00 | $41.66 | 1.82 K | $84.04 M |
| 12/08/2025 | $41.62 | $41.62 (0%) | $41.62 | $41.62 | 327 | $83.96 M |
| 12/05/2025 | $41.64 | $41.64 (0%) | $41.64 | $41.64 | 400 | $84.00 M |
| 12/04/2025 | $43.45 | $43.50 (0.12%) | $43.50 | $43.45 | 500 | $87.75 M |
| 12/03/2025 | $42.88 | $43.00 (0.28%) | $43.00 | $42.88 | 500 | $86.75 M |
| 12/02/2025 | $41.00 | $43.41 (5.88%) | $43.41 | $41.00 | 437 | $87.57 M |
| 12/01/2025 | $42.70 | $42.75 (0.12%) | $42.75 | $42.70 | 2.10 K | $86.24 M |
| 11/28/2025 | $42.44 | $42.44 (0%) | $42.44 | $42.44 | 3 | $85.62 M |
| 11/26/2025 | $41.00 | $42.44 (3.51%) | $42.44 | $41.00 | 1.02 K | $85.62 M |
| 11/25/2025 | $42.03 | $42.75 (1.71%) | $42.75 | $42.03 | 513 | $86.24 M |
| 11/24/2025 | $43.00 | $43.00 (0%) | $43.00 | $43.00 | 59 | $86.75 M |
| 11/21/2025 | $41.00 | $43.00 (4.88%) | $43.00 | $41.00 | 1.32 K | $86.75 M |
| 11/20/2025 | $42.63 | $42.63 (0%) | $42.63 | $42.63 | 101 | $86.00 M |
| 11/19/2025 | $42.63 | $42.63 (0%) | $42.63 | $42.63 | 200 | $86.00 M |
| 11/18/2025 | $42.49 | $42.50 (0.02%) | $42.50 | $42.49 | 700 | $85.74 M |
| 11/17/2025 | $42.00 | $41.89 (-0.26%) | $42.00 | $41.65 | 2.02 K | $84.51 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.
