5 DAY PERFORMANCE
+22.03%
1 MONTH PERFORMANCE
-0.92%
3 MONTH PERFORMANCE
-2.70%
6 MONTH PERFORMANCE
-24.48%
YEAR-TO-DATE PERFORMANCE
-8.86%
1 YEAR PERFORMANCE
+0.93%
Phoenix New Media Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.14 | $2.15 (0.47%) | $2.42 | $2.02 | 84,604 | $335,285 |
| 04/29/2025 | $1.92 | $2.19 (14.06%) | $2.21 | $1.82 | 114,238 | $341,523 |
| 04/28/2025 | $1.73 | $1.88 (8.67%) | $2.04 | $1.71 | 79,523 | $293,179 |
| 04/25/2025 | $1.55 | $1.77 (14.19%) | $1.90 | $1.53 | 82,419 | $276,025 |
| 04/24/2025 | $1.68 | $1.62 (-3.57%) | $1.68 | $1.60 | 3,200 | $252,633 |
| 04/23/2025 | $1.52 | $1.56 (2.63%) | $1.59 | $1.52 | 945 | $243,277 |
| 04/22/2025 | $1.48 | $1.50 (1.35%) | $1.59 | $1.48 | 7,200 | $233,920 |
| 04/21/2025 | $1.61 | $1.48 (-8.07%) | $1.61 | $1.43 | 13,000 | $230,801 |
| 04/17/2025 | $1.60 | $1.61 (0.63%) | $1.67 | $1.60 | 1,016 | $251,074 |
| 04/16/2025 | $1.70 | $1.73 (1.76%) | $1.73 | $1.69 | 3,311 | $269,787 |
| 04/15/2025 | $1.68 | $1.70 (1.19%) | $1.71 | $1.62 | 4,100 | $265,109 |
| 04/14/2025 | $1.60 | $1.71 (6.87%) | $1.76 | $1.58 | 155,700 | $266,669 |
| 04/11/2025 | $1.53 | $1.58 (3.27%) | $1.59 | $1.46 | 3,821 | $246,395 |
| 04/10/2025 | $1.63 | $1.53 (-6.13%) | $1.74 | $1.53 | 55,200 | $238,598 |
| 04/09/2025 | $1.77 | $1.63 (-7.91%) | $1.77 | $1.28 | 213,300 | $254,193 |
| 04/08/2025 | $1.89 | $1.77 (-6.35%) | $1.94 | $1.77 | 7,700 | $276,025 |
| 04/07/2025 | $1.81 | $2.00 (10.5%) | $2.00 | $1.81 | 6,125 | $311,893 |
| 04/04/2025 | $2.10 | $2.03 (-3.33%) | $2.15 | $1.86 | 46,432 | $316,571 |
| 04/03/2025 | $2.11 | $2.17 (2.84%) | $2.17 | $2.10 | 1,710 | $338,404 |
| 04/02/2025 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 436 | $350,880 |
| 04/01/2025 | $2.22 | $2.15 (-3.15%) | $2.28 | $2.12 | 5,423 | $335,285 |
| 03/31/2025 | $2.16 | $2.33 (7.87%) | $2.33 | $2.10 | 13,502 | $363,355 |
| 03/28/2025 | $2.18 | $2.18 (0%) | $2.18 | $2.18 | 9,301 | $339,963 |
| 03/27/2025 | $2.37 | $2.37 (0%) | $2.37 | $2.37 | 0 | $369,593 |
| 03/26/2025 | $2.37 | $2.37 (0%) | $2.37 | $2.37 | 1,000 | $369,593 |
| 03/25/2025 | $2.47 | $2.38 (-3.64%) | $2.47 | $2.25 | 4,900 | $371,153 |
| 03/24/2025 | $2.30 | $2.37 (3.04%) | $2.45 | $2.25 | 14,120 | $369,593 |
| 03/21/2025 | $2.39 | $2.39 (0%) | $2.39 | $2.39 | 400 | $372,712 |
| 03/20/2025 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 333 | $355,558 |
| 03/19/2025 | $2.20 | $2.28 (3.64%) | $2.37 | $2.20 | 1,311 | $355,558 |
| 03/18/2025 | $2.27 | $2.23 (-1.76%) | $2.32 | $2.23 | 1,420 | $347,761 |
| 03/17/2025 | $2.02 | $2.28 (12.87%) | $2.30 | $2.02 | 15,200 | $355,558 |
| 03/14/2025 | $2.22 | $2.10 (-5.41%) | $2.22 | $2.10 | 19,400 | $327,488 |
| 03/13/2025 | $2.30 | $2.21 (-3.91%) | $2.30 | $2.13 | 8,039 | $344,642 |
| 03/12/2025 | $2.20 | $2.20 (0%) | $2.28 | $2.10 | 13,600 | $343,082 |
| 03/11/2025 | $2.24 | $2.16 (-3.57%) | $2.24 | $2.13 | 2,600 | $336,844 |
| 03/10/2025 | $2.20 | $2.20 (0%) | $2.23 | $2.15 | 5,700 | $343,082 |
| 03/07/2025 | $2.20 | $2.20 (0%) | $2.29 | $2.19 | 2,300 | $343,082 |
| 03/06/2025 | $2.29 | $2.20 (-3.93%) | $2.32 | $2.10 | 6,420 | $343,082 |
| 03/05/2025 | $2.04 | $2.17 (6.37%) | $2.20 | $2.04 | 8,221 | $338,404 |
| 03/04/2025 | $1.99 | $2.03 (2.01%) | $2.21 | $1.96 | 15,400 | $316,571 |
| 03/03/2025 | $2.23 | $1.98 (-11.21%) | $2.27 | $1.88 | 27,900 | $308,774 |
| 02/28/2025 | $2.38 | $2.25 (-5.46%) | $2.45 | $2.25 | 13,000 | $350,880 |
| 02/27/2025 | $2.59 | $2.46 (-5.02%) | $2.67 | $2.46 | 4,800 | $383,628 |
| 02/26/2025 | $2.60 | $2.67 (2.69%) | $2.74 | $2.57 | 4,500 | $416,377 |
| 02/25/2025 | $2.85 | $2.67 (-6.32%) | $2.85 | $2.57 | 8,013 | $416,377 |
| 02/24/2025 | $2.93 | $2.73 (-6.83%) | $2.93 | $2.73 | 6,200 | $425,734 |
| 02/21/2025 | $2.68 | $2.93 (9.33%) | $2.95 | $2.68 | 20,803 | $456,923 |
| 02/20/2025 | $2.63 | $2.79 (6.08%) | $2.80 | $2.63 | 17,000 | $435,091 |
| 02/19/2025 | $2.75 | $2.75 (0%) | $2.75 | $2.65 | 4,900 | $428,853 |
| 02/18/2025 | $2.50 | $2.75 (10%) | $2.78 | $2.45 | 45,003 | $428,853 |
| 02/14/2025 | $2.38 | $2.41 (1.26%) | $2.63 | $2.37 | 39,522 | $375,831 |
| 02/13/2025 | $2.48 | $2.45 (-1.21%) | $2.48 | $2.41 | 2,049 | $382,069 |
| 02/12/2025 | $2.55 | $2.46 (-3.53%) | $2.57 | $2.34 | 3,440 | $383,628 |
| 02/11/2025 | $2.61 | $2.48 (-4.98%) | $2.61 | $2.34 | 4,713 | $386,747 |
| 02/10/2025 | $2.51 | $2.53 (0.8%) | $2.61 | $2.41 | 4,942 | $394,545 |
| 02/07/2025 | $2.58 | $2.61 (1.16%) | $2.68 | $2.58 | 12,211 | $407,020 |
| 02/06/2025 | $2.13 | $2.57 (20.66%) | $2.69 | $2.13 | 32,000 | $400,783 |
| 02/05/2025 | $2.15 | $2.23 (3.72%) | $2.31 | $2.15 | 4,100 | $347,761 |
| 02/04/2025 | $2.21 | $2.20 (-0.45%) | $2.21 | $2.20 | 2,012 | $343,082 |
| 02/03/2025 | $2.20 | $2.21 (0.45%) | $2.21 | $2.14 | 7,545 | $344,642 |
| 01/31/2025 | $2.16 | $2.23 (3.24%) | $2.33 | $2.11 | 14,200 | $347,761 |
| 01/30/2025 | $2.28 | $2.22 (-2.63%) | $2.29 | $2.14 | 11,334 | $346,201 |
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.
