Phoenix Motor Inc. Common Stock (PEV) Historical Stock Data
0.45 ↑0.02 (4.00%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, PEV is down -2.40% a day on average. There have been 8 days where Phoenix Motor Inc. Common Stock closed green and 22 days where PEV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 0.46 | 0.45 | ↓$0.01 (-2.91%) | 0.45 | 0.51 | 134.37K |
2024-05-02 | 0.56 | 0.43 | ↓$0.13 (-22.46%) | 0.41 | 0.58 | 201.03K |
2024-05-01 | 0.56 | 0.56 | ↑$0.00 (0.00%) | 0.54 | 0.59 | 52.74K |
2024-04-30 | 0.58 | 0.55 | ↓$0.03 (-5.17%) | 0.54 | 0.59 | 33.06K |
2024-04-29 | 0.60 | 0.58 | ↓$0.01 (-2.26%) | 0.57 | 0.62 | 37.89K |
2024-04-26 | 0.61 | 0.59 | ↓$0.02 (-2.79%) | 0.57 | 0.64 | 133.96K |
2024-04-25 | 0.61 | 0.61 | ↓$0.01 (-0.82%) | 0.60 | 0.66 | 44.21K |
2024-04-24 | 0.62 | 0.63 | ↑$0.00 (0.46%) | 0.62 | 0.65 | 14.08K |
2024-04-23 | 0.65 | 0.62 | ↓$0.03 (-4.55%) | 0.61 | 0.68 | 58.15K |
2024-04-22 | 0.68 | 0.65 | ↓$0.03 (-4.41%) | 0.63 | 0.71 | 47.82K |
2024-04-19 | 0.74 | 0.68 | ↓$0.06 (-8.36%) | 0.67 | 0.77 | 61.61K |
2024-04-18 | 0.70 | 0.70 | ↓$0.00 (-0.17%) | 0.70 | 0.73 | 65.92K |
2024-04-17 | 0.73 | 0.70 | ↓$0.03 (-4.11%) | 0.70 | 0.74 | 38.05K |
2024-04-16 | 0.72 | 0.75 | ↑$0.03 (4.11%) | 0.69 | 0.76 | 81.67K |
2024-04-15 | 0.79 | 0.76 | ↓$0.03 (-3.85%) | 0.72 | 0.90 | 359.03K |
2024-04-12 | 0.78 | 0.73 | ↓$0.05 (-6.28%) | 0.72 | 0.78 | 42.73K |
2024-04-11 | 0.75 | 0.80 | ↑$0.05 (6.53%) | 0.74 | 0.80 | 42.93K |
2024-04-10 | 0.78 | 0.75 | ↓$0.03 (-3.85%) | 0.71 | 0.78 | 48.43K |
2024-04-09 | 0.78 | 0.75 | ↓$0.03 (-3.71%) | 0.72 | 0.78 | 30.57K |
2024-04-08 | 0.76 | 0.75 | ↓$0.01 (-1.31%) | 0.74 | 0.78 | 3.36K |
2024-04-05 | 0.78 | 0.78 | ↑$0.00 (0.26%) | 0.76 | 0.78 | 5K |
2024-04-04 | 0.82 | 0.78 | ↓$0.04 (-5.07%) | 0.76 | 0.82 | 10.02K |
2024-04-03 | 0.75 | 0.78 | ↑$0.03 (4.00%) | 0.73 | 0.83 | 57.95K |
2024-04-02 | 0.77 | 0.75 | ↓$0.02 (-2.60%) | 0.73 | 0.78 | 41.07K |
2024-04-01 | 0.79 | 0.77 | ↓$0.03 (-3.16%) | 0.77 | 0.81 | 50.65K |
2024-03-28 | 0.82 | 0.80 | ↓$0.02 (-2.43%) | 0.80 | 0.83 | 40.86K |
2024-03-27 | 0.81 | 0.84 | ↑$0.02 (2.83%) | 0.78 | 0.85 | 53.64K |
2024-03-26 | 0.83 | 0.83 | ↓$0.01 (-0.72%) | 0.80 | 0.84 | 41.49K |
2024-03-25 | 0.84 | 0.85 | ↑$0.01 (0.95%) | 0.81 | 0.85 | 27.03K |
2024-03-22 | 0.83 | 0.83 | ↓$0.00 (-0.08%) | 0.81 | 0.84 | 51.14K |
Create an account or log in to view more rows.
$PEV I can wait.
$PEV I love you!
$PEV looks good
$PEV is being added
$PEV hint hint this is when you buy a few
$PEV Waiting waiting waiting — you know for what !!! Announcement!!!
$PEV more shorts the better idc
$PEV check out the one month chart.
Perfect bull flag.
$PEV strong move here
$PEV just fucking go already jeesh