5 DAY PERFORMANCE
-7.11%
1 MONTH PERFORMANCE
-12.64%
3 MONTH PERFORMANCE
-24.68%
6 MONTH PERFORMANCE
-40.95%
YEAR-TO-DATE PERFORMANCE
-0.84%
1 YEAR PERFORMANCE
+62.07%
Phoenix New Media Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.32 | $2.35 (1.29%) | $2.45 | $2.31 | 3,374 | $557,004 |
| 01/13/2025 | $2.33 | $2.38 (2.15%) | $2.38 | $2.33 | 1,030 | $564,115 |
| 01/10/2025 | $2.42 | $2.44 (0.83%) | $2.49 | $2.34 | 3,104 | $578,336 |
| 01/08/2025 | $2.50 | $2.53 (1.2%) | $2.54 | $2.49 | 3,300 | $599,668 |
| 01/07/2025 | $2.45 | $2.52 (2.86%) | $2.65 | $2.43 | 6,937 | $597,298 |
| 01/06/2025 | $2.47 | $2.47 (0%) | $2.47 | $2.47 | 6,700 | $585,447 |
| 01/03/2025 | $2.55 | $2.47 (-3.14%) | $2.55 | $2.42 | 3,800 | $585,447 |
| 01/02/2025 | $2.50 | $2.48 (-0.8%) | $2.50 | $2.37 | 1,331 | $587,817 |
| 12/31/2024 | $2.34 | $2.37 (1.28%) | $2.55 | $2.31 | 1,535 | $561,745 |
| 12/30/2024 | $2.34 | $2.30 (-1.71%) | $2.38 | $2.30 | 7,136 | $545,153 |
| 12/27/2024 | $2.40 | $2.41 (0.42%) | $2.41 | $2.38 | 919 | $571,226 |
| 12/26/2024 | $2.34 | $2.40 (2.56%) | $2.40 | $2.34 | 1,719 | $568,855 |
| 12/24/2024 | $2.34 | $2.38 (1.71%) | $2.38 | $2.34 | 1,100 | $564,115 |
| 12/23/2024 | $2.34 | $2.36 (0.85%) | $2.37 | $2.34 | 3,402 | $559,374 |
| 12/20/2024 | $2.41 | $2.37 (-1.66%) | $2.41 | $2.32 | 5,900 | $561,745 |
| 12/19/2024 | $2.56 | $2.42 (-5.47%) | $2.56 | $2.42 | 1,623 | $573,596 |
| 12/18/2024 | $2.45 | $2.56 (4.49%) | $2.59 | $2.40 | 8,746 | $29.13 M |
| 12/17/2024 | $2.70 | $2.61 (-3.33%) | $2.70 | $2.46 | 4,700 | $29.69 M |
| 12/16/2024 | $2.68 | $2.53 (-5.6%) | $2.68 | $2.53 | 2,700 | $28.78 M |
| 12/13/2024 | $2.69 | $2.69 (0%) | $2.83 | $2.55 | 6,000 | $30.60 M |
| 12/12/2024 | $2.40 | $2.69 (12.08%) | $2.76 | $2.40 | 13,300 | $30.60 M |
| 12/11/2024 | $2.45 | $2.45 (0%) | $2.45 | $2.40 | 1,800 | $27.87 M |
| 12/10/2024 | $2.48 | $2.43 (-2.02%) | $2.48 | $2.43 | 2,400 | $27.65 M |
| 12/09/2024 | $2.40 | $2.48 (3.33%) | $2.57 | $2.40 | 4,043 | $28.22 M |
| 12/06/2024 | $2.39 | $2.43 (1.67%) | $2.44 | $2.14 | 8,136 | $27.65 M |
| 12/05/2024 | $2.30 | $2.50 (8.7%) | $2.55 | $2.30 | 9,600 | $28.44 M |
| 12/04/2024 | $2.22 | $2.59 (16.67%) | $2.60 | $2.22 | 1,900 | $29.47 M |
| 12/03/2024 | $2.25 | $2.45 (8.89%) | $2.45 | $2.25 | 3,726 | $27.87 M |
| 12/02/2024 | $2.48 | $2.44 (-1.61%) | $2.56 | $2.42 | 30,604 | $27.76 M |
| 11/29/2024 | $2.80 | $2.48 (-11.43%) | $2.80 | $2.48 | 8,300 | $28.22 M |
| 11/27/2024 | $2.77 | $2.63 (-5.05%) | $2.79 | $2.62 | 4,840 | $29.92 M |
| 11/26/2024 | $2.59 | $2.90 (11.97%) | $3.07 | $2.59 | 29,200 | $32.99 M |
| 11/25/2024 | $2.62 | $2.63 (0.38%) | $2.68 | $2.48 | 11,100 | $29.92 M |
| 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 |