5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+4.83%
3 MONTH PERFORMANCE
+6.90%
6 MONTH PERFORMANCE
-12.15%
YEAR-TO-DATE PERFORMANCE
-8.44%
1 YEAR PERFORMANCE
-18.11%
Phoenix New Media Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $2.34 | $2.17 (-7.26%) | $2.34 | $2.16 | 900 | $25.86 M |
| 07/02/2025 | $2.19 | $2.33 (6.39%) | $2.33 | $2.09 | 7.74 K | $27.76 M |
| 07/01/2025 | $2.12 | $2.17 (2.36%) | $2.17 | $2.08 | 5.62 K | $25.86 M |
| 06/30/2025 | $2.08 | $2.17 (4.33%) | $2.17 | $2.08 | 1.90 K | $25.86 M |
| 06/27/2025 | $2.25 | $2.14 (-4.89%) | $2.25 | $2.08 | 2.30 K | $25.50 M |
| 06/26/2025 | $2.10 | $2.21 (5.24%) | $2.28 | $2.07 | 1.30 K | $26.33 M |
| 06/25/2025 | $2.05 | $2.16 (5.37%) | $2.38 | $2.01 | 71.21 K | $25.74 M |
| 06/24/2025 | $2.06 | $2.06 (0%) | $2.08 | $2.03 | 1.20 K | $24.55 M |
| 06/23/2025 | $2.00 | $2.03 (1.5%) | $2.05 | $2.00 | 1.84 K | $24.19 M |
| 06/20/2025 | $2.02 | $2.01 (-0.5%) | $2.10 | $2.01 | 712 | $23.95 M |
| 06/18/2025 | $2.03 | $2.07 (1.97%) | $2.30 | $2.03 | 8.00 K | $24.67 M |
| 06/17/2025 | $2.07 | $2.06 (-0.48%) | $2.12 | $2.00 | 22.90 K | $24.55 M |
| 06/16/2025 | $2.05 | $2.08 (1.46%) | $2.08 | $2.05 | 500 | $24.78 M |
| 06/13/2025 | $2.08 | $2.13 (2.4%) | $2.13 | $2.06 | 844 | $25.38 M |
| 06/12/2025 | $2.07 | $2.06 (-0.48%) | $2.07 | $2.06 | 1.00 K | $24.55 M |
| 06/11/2025 | $2.16 | $2.06 (-4.63%) | $2.16 | $2.06 | 1.05 K | $24.55 M |
| 06/10/2025 | $2.12 | $2.04 (-3.77%) | $2.12 | $2.04 | 1.60 K | $24.31 M |
| 06/09/2025 | $2.08 | $2.02 (-2.88%) | $2.21 | $2.02 | 4.91 K | $24.07 M |
| 06/06/2025 | $2.03 | $2.08 (2.46%) | $2.08 | $2.03 | 823 | $24.78 M |
| 06/05/2025 | $2.03 | $2.07 (1.97%) | $2.07 | $2.03 | 1.10 K | $24.67 M |
| 06/04/2025 | $2.11 | $2.10 (-0.47%) | $2.11 | $2.00 | 7.37 K | $25.02 M |
| 06/03/2025 | $2.09 | $2.11 (0.96%) | $2.11 | $2.02 | 1.73 K | $25.14 M |
| 06/02/2025 | $2.13 | $2.15 (0.94%) | $2.25 | $2.04 | 1.94 K | $25.62 M |
| 05/30/2025 | $2.25 | $2.25 (0%) | $2.25 | $2.01 | 19.30 K | $26.81 M |
| 05/29/2025 | $2.07 | $2.38 (14.98%) | $2.38 | $2.05 | 11.84 K | $28.36 M |
| 05/28/2025 | $2.08 | $2.13 (2.4%) | $2.13 | $2.06 | 1.33 K | $25.38 M |
| 05/27/2025 | $2.22 | $2.21 (-0.45%) | $2.22 | $2.13 | 1.92 K | $26.33 M |
| 05/23/2025 | $2.27 | $2.32 (2.2%) | $2.32 | $2.27 | 334 | $27.64 M |
| 05/22/2025 | $2.17 | $2.22 (2.3%) | $2.26 | $2.07 | 2.72 K | $26.45 M |
| 05/21/2025 | $2.29 | $2.22 (-3.06%) | $2.29 | $2.20 | 1.70 K | $26.45 M |
| 05/20/2025 | $2.04 | $2.29 (12.25%) | $2.48 | $2.04 | 24.40 K | $27.29 M |
| 05/19/2025 | $2.02 | $2.15 (6.44%) | $2.20 | $2.02 | 6.20 K | $25.62 M |
| 05/16/2025 | $2.30 | $2.13 (-7.39%) | $2.30 | $2.13 | 600 | $25.38 M |
| 05/15/2025 | $2.09 | $2.25 (7.66%) | $2.25 | $2.09 | 663 | $26.81 M |
| 05/14/2025 | $2.34 | $2.09 (-10.68%) | $2.43 | $2.03 | 30.36 K | $24.90 M |
| 05/13/2025 | $2.16 | $2.26 (4.63%) | $2.42 | $2.16 | 21.22 K | $26.93 M |
| 05/12/2025 | $2.01 | $2.29 (13.93%) | $2.46 | $2.00 | 56.40 K | $27.29 M |
| 05/09/2025 | $2.03 | $2.01 (-0.99%) | $2.14 | $2.01 | 1.51 K | $23.95 M |
| 05/08/2025 | $2.08 | $2.05 (-1.44%) | $2.27 | $2.05 | 7.10 K | $24.43 M |
| 05/07/2025 | $2.08 | $2.11 (1.44%) | $2.14 | $2.04 | 2.60 K | $25.14 M |
| 05/06/2025 | $2.19 | $2.11 (-3.65%) | $2.23 | $2.05 | 3.00 K | $25.14 M |
| 05/05/2025 | $2.26 | $2.15 (-4.87%) | $2.32 | $2.14 | 6.70 K | $25.62 M |
| 05/02/2025 | $2.24 | $2.35 (4.91%) | $2.35 | $2.19 | 12.10 K | $28.00 M |
| 05/01/2025 | $2.24 | $2.19 (-2.23%) | $2.30 | $2.15 | 24.14 K | $26.10 M |
| 04/30/2025 | $2.14 | $2.15 (0.47%) | $2.42 | $2.02 | 84.60 K | $25.62 M |
| 04/29/2025 | $1.92 | $2.19 (14.06%) | $2.21 | $1.82 | 114.24 K | $26.10 M |
| 04/28/2025 | $1.73 | $1.88 (8.67%) | $2.04 | $1.71 | 79.52 K | $22.40 M |
| 04/25/2025 | $1.55 | $1.77 (14.19%) | $1.90 | $1.53 | 82.42 K | $21.09 M |
| 04/24/2025 | $1.68 | $1.62 (-3.57%) | $1.68 | $1.60 | 3.20 K | $19.30 M |
| 04/23/2025 | $1.52 | $1.56 (2.63%) | $1.59 | $1.52 | 945 | $18.59 M |
| 04/22/2025 | $1.48 | $1.50 (1.35%) | $1.59 | $1.48 | 7.20 K | $17.87 M |
| 04/21/2025 | $1.61 | $1.48 (-8.07%) | $1.61 | $1.43 | 13.00 K | $17.64 M |
| 04/17/2025 | $1.60 | $1.61 (0.63%) | $1.67 | $1.60 | 1.02 K | $19.18 M |
| 04/16/2025 | $1.70 | $1.73 (1.76%) | $1.73 | $1.69 | 3.31 K | $20.61 M |
| 04/15/2025 | $1.68 | $1.70 (1.19%) | $1.71 | $1.62 | 4.10 K | $20.26 M |
| 04/14/2025 | $1.60 | $1.71 (6.87%) | $1.76 | $1.58 | 155.70 K | $20.38 M |
| 04/11/2025 | $1.53 | $1.58 (3.27%) | $1.59 | $1.46 | 3.82 K | $18.83 M |
| 04/10/2025 | $1.63 | $1.53 (-6.13%) | $1.74 | $1.53 | 55.20 K | $18.23 M |
| 04/09/2025 | $1.77 | $1.63 (-7.91%) | $1.77 | $1.28 | 213.30 K | $19.42 M |
| 04/08/2025 | $1.89 | $1.77 (-6.35%) | $1.94 | $1.77 | 7.70 K | $21.09 M |
| 04/07/2025 | $1.81 | $2.00 (10.5%) | $2.00 | $1.81 | 6.13 K | $23.83 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.
