-
5 DAY PERFORMANCE
+6.36% -
1 MONTH PERFORMANCE
+11.48% -
3 MONTH PERFORMANCE
+11.07% -
6 MONTH PERFORMANCE
+55.15% -
YEAR-TO-DATE PERFORMANCE
+121.32% -
1 YEAR PERFORMANCE
+138.89%
Phoenix New Media Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.88 | $3.01 (4.51%) | $3.17 | $2.80 | 41,541 | $36.15 M |
| 09/26/2024 | $2.95 | $2.88 (-2.37%) | $3.18 | $2.80 | 39,100 | $34.59 M |
| 09/25/2024 | $2.89 | $2.90 (0.35%) | $2.98 | $2.74 | 16,200 | $34.83 M |
| 09/24/2024 | $2.83 | $2.83 (0%) | $2.83 | $2.78 | 20,400 | $33.99 M |
| 09/23/2024 | $2.84 | $2.83 (-0.35%) | $2.95 | $2.69 | 3,342 | $33.99 M |
| 09/20/2024 | $2.95 | $2.86 (-3.05%) | $3.07 | $2.86 | 1,704 | $34.35 M |
| 09/19/2024 | $2.90 | $3.07 (5.86%) | $3.08 | $2.90 | 1,016 | $36.87 M |
| 09/18/2024 | $2.80 | $2.92 (4.29%) | $3.07 | $2.80 | 16,700 | $35.07 M |
| 09/17/2024 | $2.94 | $3.07 (4.42%) | $3.08 | $2.85 | 4,900 | $36.87 M |
| 09/16/2024 | $3.14 | $3.02 (-3.82%) | $3.14 | $3.02 | 1,027 | $36.27 M |
| 09/13/2024 | $3.03 | $2.99 (-1.32%) | $3.03 | $2.87 | 7,615 | $35.91 M |
| 09/12/2024 | $2.78 | $2.94 (5.76%) | $2.97 | $2.78 | 11,437 | $35.31 M |
| 09/11/2024 | $2.93 | $2.85 (-2.73%) | $2.93 | $2.79 | 14,436 | $34.23 M |
| 09/10/2024 | $2.64 | $2.79 (5.68%) | $2.98 | $2.56 | 24,103 | $33.51 M |
| 09/09/2024 | $2.63 | $2.61 (-0.76%) | $2.79 | $2.60 | 5,800 | $31.35 M |
| 09/06/2024 | $2.75 | $2.52 (-8.36%) | $2.75 | $2.50 | 9,400 | $30.27 M |
| 09/05/2024 | $2.76 | $2.85 (3.26%) | $2.86 | $2.76 | 1,900 | $34.23 M |
| 09/04/2024 | $2.53 | $2.69 (6.32%) | $2.76 | $2.53 | 5,900 | $32.31 M |
| 09/03/2024 | $2.65 | $2.56 (-3.4%) | $2.80 | $2.52 | 14,300 | $30.75 M |
| 08/30/2024 | $2.70 | $2.65 (-1.85%) | $2.97 | $2.65 | 19,200 | $31.89 M |
| 08/29/2024 | $2.82 | $2.70 (-4.26%) | $2.89 | $2.70 | 26,321 | $32.49 M |
| 08/28/2024 | $3.11 | $2.70 (-13.18%) | $3.15 | $2.70 | 15,100 | $32.49 M |
| 08/27/2024 | $3.44 | $3.20 (-6.98%) | $3.44 | $3.18 | 1,534 | $38.51 M |
| 08/26/2024 | $3.35 | $3.37 (0.6%) | $3.40 | $3.35 | 1,021 | $40.55 M |
| 08/23/2024 | $3.34 | $3.37 (0.9%) | $3.55 | $3.34 | 2,514 | $40.55 M |
| 08/22/2024 | $3.41 | $3.36 (-1.47%) | $3.50 | $3.33 | 6,912 | $40.43 M |
| 08/21/2024 | $3.18 | $3.33 (4.72%) | $3.39 | $3.18 | 9,400 | $40.07 M |
| 08/20/2024 | $3.05 | $3.27 (7.21%) | $3.37 | $3.05 | 5,700 | $39.35 M |
| 08/19/2024 | $3.35 | $3.06 (-8.66%) | $3.35 | $3.06 | 4,300 | $36.82 M |
| 08/16/2024 | $3.35 | $3.27 (-2.39%) | $3.35 | $3.21 | 1,040 | $39.35 M |
| 08/15/2024 | $3.54 | $3.21 (-9.32%) | $3.54 | $3.11 | 4,400 | $38.63 M |
| 08/14/2024 | $3.58 | $3.40 (-5.03%) | $3.58 | $3.29 | 8,000 | $40.92 M |
| 08/13/2024 | $3.40 | $3.40 (0%) | $3.42 | $3.32 | 3,400 | $40.92 M |
| 08/12/2024 | $3.33 | $3.34 (0.3%) | $3.34 | $3.24 | 8,535 | $40.19 M |
| 08/09/2024 | $3.30 | $3.33 (0.91%) | $3.40 | $3.27 | 3,300 | $40.07 M |
| 08/08/2024 | $3.26 | $3.38 (3.68%) | $3.60 | $3.26 | 1,912 | $40.67 M |
| 08/07/2024 | $3.30 | $3.29 (-0.3%) | $3.31 | $3.29 | 1,345 | $39.59 M |
| 08/06/2024 | $3.28 | $3.39 (3.35%) | $3.43 | $3.28 | 3,728 | $40.80 M |
| 08/05/2024 | $3.41 | $3.16 (-7.33%) | $3.41 | $3.06 | 8,400 | $38.03 M |
| 08/02/2024 | $3.45 | $3.53 (2.32%) | $3.69 | $3.45 | 4,029 | $42.48 M |
| 08/01/2024 | $3.52 | $3.55 (0.85%) | $3.60 | $3.32 | 7,700 | $42.72 M |
| 07/31/2024 | $3.55 | $3.60 (1.41%) | $3.63 | $3.49 | 10,800 | $43.32 M |
| 07/30/2024 | $3.48 | $3.65 (4.89%) | $3.65 | $3.39 | 11,000 | $43.92 M |
| 07/29/2024 | $3.57 | $3.58 (0.28%) | $3.68 | $3.48 | 12,300 | $43.08 M |
| 07/26/2024 | $3.20 | $3.37 (5.31%) | $3.43 | $3.20 | 2,100 | $40.55 M |
| 07/25/2024 | $3.45 | $3.33 (-3.48%) | $3.45 | $3.27 | 4,737 | $40.07 M |
| 07/24/2024 | $3.57 | $3.60 (0.84%) | $3.83 | $3.37 | 3,111 | $43.32 M |
| 07/23/2024 | $3.20 | $3.63 (13.44%) | $3.74 | $3.16 | 52,244 | $43.68 M |
| 07/22/2024 | $3.64 | $3.42 (-6.04%) | $3.64 | $3.12 | 13,685 | $41.16 M |
| 07/19/2024 | $3.70 | $3.61 (-2.43%) | $3.73 | $3.52 | 2,303 | $43.44 M |
| 07/18/2024 | $3.77 | $3.54 (-6.1%) | $3.89 | $3.53 | 16,651 | $42.60 M |
| 07/17/2024 | $3.75 | $3.90 (4%) | $4.01 | $3.67 | 5,485 | $46.93 M |
| 07/16/2024 | $3.81 | $3.86 (1.31%) | $3.98 | $3.78 | 14,907 | $46.45 M |
| 07/15/2024 | $3.75 | $3.90 (4%) | $3.99 | $3.60 | 39,406 | $46.93 M |
| 07/12/2024 | $3.57 | $3.98 (11.48%) | $3.98 | $3.37 | 56,033 | $47.90 M |
| 07/11/2024 | $4.03 | $3.59 (-10.92%) | $4.14 | $3.58 | 81,611 | $43.20 M |
| 07/10/2024 | $3.26 | $4.03 (23.62%) | $4.15 | $3.07 | 983,232 | $48.50 M |
| 07/09/2024 | $2.70 | $2.70 (0%) | $2.72 | $2.70 | 2,783 | $32.49 M |
| 07/08/2024 | $2.70 | $2.74 (1.48%) | $2.79 | $2.70 | 5,557 | $32.97 M |
| 07/05/2024 | $2.67 | $2.65 (-0.75%) | $2.77 | $2.65 | 32,724 | $31.89 M |
| 07/03/2024 | $2.86 | $2.80 (-2.1%) | $2.86 | $2.71 | 1,861 | $33.70 M |
| 07/02/2024 | $2.85 | $2.76 (-3.16%) | $2.88 | $2.67 | 5,686 | $33.21 M |
| 07/01/2024 | $2.79 | $2.75 (-1.43%) | $2.89 | $2.68 | 4,225 | $33.09 M |
| 06/28/2024 | $2.81 | $2.71 (-3.56%) | $2.81 | $2.65 | 7,678 | $32.61 M |