5 DAY PERFORMANCE
+4.32%
1 MONTH PERFORMANCE
-5.39%
3 MONTH PERFORMANCE
-23.41%
6 MONTH PERFORMANCE
-14.22%
YEAR-TO-DATE PERFORMANCE
+15.57%
1 YEAR PERFORMANCE
-20.90%
Phoenix New Media Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.86 | $1.85 (-0.54%) | $1.93 | $1.85 | 1.31 K | $22.04 M |
| 01/08/2026 | $1.80 | $1.89 (5%) | $1.89 | $1.80 | 1.62 K | $22.52 M |
| 01/07/2026 | $1.89 | $1.86 (-1.59%) | $1.89 | $1.86 | 600 | $22.16 M |
| 01/06/2026 | $1.79 | $1.89 (5.59%) | $1.89 | $1.79 | 1.92 K | $22.52 M |
| 01/05/2026 | $1.75 | $1.85 (5.71%) | $1.89 | $1.75 | 3.90 K | $22.04 M |
| 01/02/2026 | $1.80 | $1.71 (-5%) | $1.80 | $1.71 | 6.90 K | $20.38 M |
| 12/31/2025 | $1.63 | $1.67 (2.45%) | $1.77 | $1.63 | 2.95 K | $356.76 K |
| 12/30/2025 | $1.80 | $1.74 (-3.33%) | $1.92 | $1.63 | 25.74 K | $371.71 K |
| 12/29/2025 | $1.80 | $1.84 (2.22%) | $1.95 | $1.80 | 15.50 K | $393.08 K |
| 12/26/2025 | $1.81 | $1.83 (1.1%) | $1.97 | $1.81 | 1.51 K | $390.94 K |
| 12/24/2025 | $1.95 | $2.02 (3.59%) | $2.02 | $1.95 | 500 | $431.53 K |
| 12/23/2025 | $1.94 | $1.96 (1.03%) | $2.01 | $1.91 | 6.30 K | $418.71 K |
| 12/22/2025 | $1.90 | $1.87 (-1.58%) | $1.97 | $1.81 | 16.02 K | $399.48 K |
| 12/19/2025 | $2.00 | $1.99 (-0.5%) | $2.01 | $1.99 | 7.94 K | $425.12 K |
| 12/18/2025 | $2.00 | $2.01 (0.5%) | $2.03 | $2.00 | 9.60 K | $429.39 K |
| 12/17/2025 | $2.00 | $2.00 (0%) | $2.05 | $2.00 | 14.25 K | $427.26 K |
| 12/16/2025 | $2.02 | $2.04 (0.99%) | $2.04 | $2.02 | 600 | $435.80 K |
| 12/15/2025 | $2.04 | $2.02 (-0.98%) | $2.04 | $2.02 | 8.40 K | $431.53 K |
| 12/12/2025 | $2.02 | $2.03 (0.5%) | $2.03 | $2.02 | 500 | $433.66 K |
| 12/11/2025 | $2.04 | $2.02 (-0.98%) | $2.04 | $2.02 | 1.43 K | $431.53 K |
| 12/10/2025 | $2.04 | $2.04 (0%) | $2.04 | $2.04 | 229 | $435.80 K |
| 12/09/2025 | $2.08 | $2.04 (-1.92%) | $2.08 | $2.03 | 6.75 K | $435.80 K |
| 12/08/2025 | $2.05 | $2.06 (0.49%) | $2.06 | $2.01 | 2.00 K | $440.07 K |
| 12/05/2025 | $2.07 | $2.02 (-2.42%) | $2.10 | $2.02 | 3.40 K | $431.53 K |
| 12/04/2025 | $2.05 | $2.02 (-1.46%) | $2.05 | $2.02 | 6.01 K | $431.53 K |
| 12/03/2025 | $2.06 | $2.07 (0.49%) | $2.09 | $2.06 | 743 | $442.21 K |
| 12/02/2025 | $2.06 | $2.08 (0.97%) | $2.08 | $2.06 | 1.00 K | $444.35 K |
| 12/01/2025 | $2.06 | $2.08 (0.97%) | $2.08 | $2.06 | 449 | $444.35 K |
| 11/28/2025 | $2.06 | $2.12 (2.91%) | $2.12 | $2.06 | 1.73 K | $452.89 K |
| 11/26/2025 | $2.12 | $2.09 (-1.42%) | $2.12 | $2.09 | 1.10 K | $446.48 K |
| 11/25/2025 | $2.14 | $2.10 (-1.87%) | $2.14 | $2.10 | 1.51 K | $448.62 K |
| 11/24/2025 | $2.16 | $2.08 (-3.7%) | $2.16 | $2.06 | 3.50 K | $444.35 K |
| 11/21/2025 | $2.15 | $2.10 (-2.33%) | $2.15 | $2.10 | 1.71 K | $448.62 K |
| 11/20/2025 | $2.22 | $2.15 (-3.15%) | $2.23 | $2.07 | 2.60 K | $459.30 K |
| 11/19/2025 | $2.06 | $2.07 (0.49%) | $2.07 | $2.05 | 1.40 K | $442.21 K |
| 11/18/2025 | $2.05 | $2.05 (0%) | $2.05 | $2.05 | 700 | $437.94 K |
| 11/17/2025 | $2.05 | $2.22 (8.29%) | $2.22 | $2.05 | 600 | $474.25 K |
| 11/14/2025 | $2.05 | $2.10 (2.44%) | $2.15 | $2.05 | 14.81 K | $448.62 K |
| 11/13/2025 | $2.20 | $2.06 (-6.36%) | $2.30 | $2.05 | 53.74 K | $440.07 K |
| 11/12/2025 | $2.20 | $2.21 (0.45%) | $2.29 | $2.20 | 1.10 K | $553.00 K |
| 11/11/2025 | $2.16 | $2.21 (2.31%) | $2.34 | $2.16 | 1.82 K | $553.00 K |
| 11/10/2025 | $2.18 | $2.27 (4.13%) | $2.27 | $2.18 | 1.73 K | $568.01 K |
| 11/07/2025 | $2.19 | $2.31 (5.48%) | $2.31 | $2.19 | 425 | $578.02 K |
| 11/06/2025 | $2.24 | $2.32 (3.57%) | $2.32 | $2.21 | 1.20 K | $580.52 K |
| 11/05/2025 | $2.21 | $2.24 (1.36%) | $2.26 | $2.16 | 8.20 K | $560.50 K |
| 11/04/2025 | $2.30 | $2.26 (-1.74%) | $2.30 | $2.26 | 2.40 K | $565.51 K |
| 11/03/2025 | $2.32 | $2.23 (-3.88%) | $2.32 | $2.15 | 1.20 K | $558.00 K |
| 10/31/2025 | $2.34 | $2.34 (0%) | $2.34 | $2.34 | 329 | $585.52 K |
| 10/30/2025 | $2.37 | $2.34 (-1.27%) | $2.37 | $2.34 | 2.60 K | $585.52 K |
| 10/29/2025 | $2.36 | $2.36 (0%) | $2.41 | $2.34 | 4.73 K | $590.53 K |
| 10/28/2025 | $2.37 | $2.40 (1.27%) | $2.42 | $2.36 | 1.50 K | $600.54 K |
| 10/27/2025 | $2.36 | $2.42 (2.54%) | $2.42 | $2.36 | 3.92 K | $605.54 K |
| 10/24/2025 | $2.34 | $2.43 (3.85%) | $2.43 | $2.34 | 2.30 K | $608.04 K |
| 10/23/2025 | $2.33 | $2.34 (0.43%) | $2.34 | $2.33 | 800 | $585.52 K |
| 10/22/2025 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 2.52 K | $575.52 K |
| 10/21/2025 | $2.32 | $2.30 (-0.86%) | $2.32 | $2.30 | 2.52 K | $575.52 K |
| 10/20/2025 | $2.31 | $2.32 (0.43%) | $2.35 | $2.28 | 1.60 K | $580.52 K |
| 10/17/2025 | $2.43 | $2.29 (-5.76%) | $2.43 | $2.28 | 3.13 K | $573.01 K |
| 10/16/2025 | $2.32 | $2.40 (3.45%) | $2.40 | $2.32 | 3.90 K | $600.54 K |
| 10/15/2025 | $2.18 | $2.31 (5.96%) | $2.37 | $2.18 | 10.20 K | $578.02 K |
| 10/14/2025 | $2.32 | $2.25 (-3.02%) | $2.32 | $2.25 | 940 | $563.00 K |
| 10/13/2025 | $2.48 | $2.32 (-6.45%) | $2.48 | $2.23 | 18.74 K | $580.52 K |
| 10/10/2025 | $2.60 | $2.52 (-3.08%) | $2.66 | $2.47 | 24.00 K | $630.56 K |
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.
