-
5 DAY PERFORMANCE
+4.51% -
1 MONTH PERFORMANCE
-14.14% -
3 MONTH PERFORMANCE
-24.33% -
6 MONTH PERFORMANCE
+38.59% -
YEAR-TO-DATE PERFORMANCE
+87.50% -
1 YEAR PERFORMANCE
+91.73%
Phoenix New Media Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.43 | $2.52 (3.7%) | $2.55 | $2.43 | 2,116 | $28.67 M |
| 11/21/2024 | $2.44 | $2.47 (1.23%) | $2.64 | $2.44 | 2,540 | $28.10 M |
| 11/20/2024 | $2.56 | $2.45 (-4.3%) | $2.56 | $2.45 | 1,121 | $27.87 M |
| 11/19/2024 | $2.54 | $2.44 (-3.94%) | $2.73 | $2.44 | 4,136 | $27.76 M |
| 11/18/2024 | $2.59 | $2.66 (2.7%) | $2.66 | $2.56 | 2,836 | $30.26 M |
| 11/15/2024 | $2.78 | $2.68 (-3.6%) | $3.00 | $2.68 | 5,100 | $30.49 M |
| 11/14/2024 | $2.04 | $2.69 (31.86%) | $2.81 | $2.04 | 16,859 | $30.60 M |
| 11/13/2024 | $2.40 | $2.53 (5.42%) | $2.59 | $2.40 | 8,775 | $28.78 M |
| 11/12/2024 | $2.50 | $2.41 (-3.6%) | $2.56 | $2.41 | 3,521 | $27.42 M |
| 11/11/2024 | $2.56 | $2.55 (-0.39%) | $2.61 | $2.42 | 13,608 | $29.01 M |
| 11/08/2024 | $2.74 | $2.65 (-3.28%) | $2.74 | $2.65 | 1,200 | $30.15 M |
| 11/07/2024 | $2.47 | $2.62 (6.07%) | $2.74 | $2.47 | 9,800 | $31.47 M |
| 11/06/2024 | $2.80 | $2.42 (-13.57%) | $2.80 | $2.42 | 4,203 | $29.07 M |
| 11/05/2024 | $2.71 | $2.66 (-1.85%) | $2.83 | $2.51 | 11,400 | $31.95 M |
| 11/04/2024 | $2.88 | $2.72 (-5.56%) | $2.88 | $2.72 | 5,400 | $32.67 M |
| 11/01/2024 | $2.77 | $2.92 (5.42%) | $2.98 | $2.77 | 7,600 | $35.07 M |
| 10/31/2024 | $2.90 | $2.77 (-4.48%) | $2.90 | $2.57 | 5,900 | $33.27 M |
| 10/30/2024 | $2.86 | $2.86 (0%) | $2.86 | $2.86 | 4,000 | $34.35 M |
| 10/29/2024 | $3.02 | $2.92 (-3.31%) | $3.02 | $2.86 | 4,100 | $35.07 M |
| 10/28/2024 | $2.97 | $2.93 (-1.35%) | $2.97 | $2.86 | 4,600 | $35.19 M |
| 10/25/2024 | $2.96 | $2.85 (-3.72%) | $2.97 | $2.85 | 1,000 | $34.23 M |
| 10/24/2024 | $2.97 | $2.97 (0%) | $2.97 | $2.97 | 1,320 | $35.67 M |
| 10/23/2024 | $2.82 | $2.84 (0.71%) | $2.84 | $2.82 | 8,711 | $34.11 M |
| 10/22/2024 | $2.96 | $2.89 (-2.36%) | $2.98 | $2.87 | 2,900 | $34.71 M |
| 10/21/2024 | $2.99 | $2.86 (-4.35%) | $3.00 | $2.86 | 1,600 | $34.35 M |
| 10/18/2024 | $2.99 | $3.05 (2.01%) | $3.05 | $2.99 | 600 | $36.63 M |
| 10/17/2024 | $2.99 | $2.99 (0%) | $3.00 | $2.99 | 928 | $35.91 M |
| 10/16/2024 | $3.15 | $2.99 (-5.08%) | $3.15 | $2.99 | 2,832 | $35.91 M |
| 10/15/2024 | $3.04 | $3.11 (2.3%) | $3.12 | $2.90 | 14,500 | $37.35 M |
| 10/14/2024 | $3.15 | $3.12 (-0.95%) | $3.15 | $2.93 | 2,000 | $37.47 M |
| 10/11/2024 | $2.95 | $3.16 (7.12%) | $3.16 | $2.71 | 5,313 | $37.95 M |
| 10/10/2024 | $3.00 | $2.98 (-0.67%) | $3.00 | $2.98 | 843 | $35.79 M |
| 10/09/2024 | $2.99 | $3.08 (3.01%) | $3.10 | $2.99 | 3,031 | $36.99 M |
| 10/08/2024 | $3.11 | $3.05 (-1.93%) | $3.14 | $3.05 | 2,500 | $36.63 M |
| 10/07/2024 | $3.40 | $3.23 (-5%) | $3.49 | $3.20 | 26,031 | $38.79 M |
| 10/04/2024 | $3.16 | $3.27 (3.48%) | $3.28 | $3.08 | 15,553 | $39.28 M |
| 10/03/2024 | $3.31 | $3.24 (-2.11%) | $3.33 | $3.20 | 8,236 | $38.91 M |
| 10/02/2024 | $3.05 | $3.33 (9.18%) | $3.33 | $3.05 | 20,724 | $40.00 M |
| 10/01/2024 | $3.15 | $2.95 (-6.35%) | $3.15 | $2.70 | 37,300 | $35.43 M |
| 09/30/2024 | $3.21 | $3.19 (-0.62%) | $3.30 | $2.99 | 46,848 | $38.31 M |
| 09/27/2024 | $2.88 | $3.01 (4.51%) | $3.17 | $2.80 | 42,000 | $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 |