-
5 DAY PERFORMANCE
-1.56% -
1 MONTH PERFORMANCE
-25.44% -
3 MONTH PERFORMANCE
-1.56% -
6 MONTH PERFORMANCE
+41.57% -
YEAR-TO-DATE PERFORMANCE
+85.29% -
1 YEAR PERFORMANCE
+98.43%
Phoenix New Media Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $2.75 | $2.52 (-8.36%) | $2.75 | $2.50 | 9,397 | $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 |
| 06/27/2024 | $2.80 | $2.73 (-2.5%) | $3.02 | $2.65 | 29,632 | $32.85 M |
| 06/26/2024 | $2.54 | $2.67 (5.12%) | $2.67 | $2.47 | 30,915 | $32.13 M |
| 06/25/2024 | $2.40 | $2.41 (0.42%) | $2.52 | $2.40 | 13,106 | $29.00 M |
| 06/24/2024 | $2.27 | $2.28 (0.44%) | $2.35 | $2.20 | 8,973 | $27.44 M |
| 06/21/2024 | $2.22 | $2.37 (6.76%) | $2.40 | $2.22 | 2,410 | $28.52 M |
| 06/20/2024 | $2.22 | $2.22 (0%) | $2.29 | $2.20 | 5,567 | $26.72 M |
| 06/18/2024 | $2.40 | $2.32 (-3.33%) | $2.40 | $2.22 | 14,813 | $27.92 M |
| 06/17/2024 | $2.54 | $2.42 (-4.72%) | $2.56 | $2.42 | 3,596 | $29.12 M |
| 06/14/2024 | $2.70 | $2.52 (-6.67%) | $2.70 | $2.44 | 6,722 | $30.33 M |
| 06/13/2024 | $2.56 | $2.65 (3.52%) | $2.72 | $2.56 | 3,093 | $31.89 M |
| 06/12/2024 | $3.00 | $2.65 (-11.67%) | $3.00 | $2.64 | 11,953 | $31.89 M |
| 06/11/2024 | $2.55 | $2.64 (3.53%) | $2.67 | $2.48 | 6,098 | $31.77 M |
| 06/10/2024 | $2.61 | $2.61 (0%) | $2.61 | $2.57 | 2,295 | $31.41 M |