Phoenix Motor Inc. Common Stock (PEV) Historical Stock Data
3.90 ↑0.29 (7.89%)
As of July 6, 2022, 11:36am EST.
Historical Data
In the past 30 trading days, PEV is down -1.41% a day on average. There have been 7 days where Phoenix Motor Inc. Common Stock closed green and 8 days where PEV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 4.55 | 3.61 | ↓$0.94 (-20.66%) | 3.48 | 4.67 | 862.98K |
| 2022-07-01 | 4.78 | 4.65 | ↓$0.13 (-2.72%) | 4.56 | 4.94 | 288.38K |
| 2022-06-30 | 4.51 | 4.74 | ↑$0.23 (5.10%) | 4.40 | 5.22 | 867.12K |
| 2022-06-29 | 5.09 | 4.66 | ↓$0.43 (-8.45%) | 4.55 | 5.09 | 239.83K |
| 2022-06-28 | 6.22 | 5.00 | ↓$1.22 (-19.61%) | 4.91 | 6.30 | 736.07K |
| 2022-06-27 | 6.07 | 6.69 | ↑$0.62 (10.21%) | 5.84 | 7.04 | 2.08M |
| 2022-06-24 | 5.72 | 6.14 | ↑$0.42 (7.34%) | 5.51 | 6.44 | 3.58M |
| 2022-06-23 | 7.55 | 6.64 | ↓$0.91 (-12.05%) | 6.30 | 8.50 | 54.95M |
| 2022-06-22 | 3.51 | 5.83 | ↑$2.32 (66.10%) | 3.45 | 8.40 | 56.54M |
| 2022-06-21 | 3.34 | 3.42 | ↑$0.08 (2.40%) | 3.28 | 3.44 | 84.58K |
| 2022-06-17 | 3.15 | 3.35 | ↑$0.20 (6.35%) | 3.11 | 3.35 | 62.50K |
| 2022-06-16 | 3.07 | 3.16 | ↑$0.09 (2.93%) | 3.05 | 3.17 | 79.47K |
| 2022-06-15 | 3.29 | 3.07 | ↓$0.22 (-6.69%) | 3.03 | 3.29 | 198.07K |
| 2022-06-09 | 3.90 | 3.36 | ↓$0.54 (-13.85%) | 3.35 | 3.95 | 650.90K |
| 2022-06-08 | 6.50 | 4.06 | ↓$2.44 (-37.54%) | 4.01 | 6.50 | 1.92M |
Create an account or log in to view more rows.
$PEV has just been halted from trading due to volatility.
$PEV has just been halted from trading due to volatility.
$PEV has just been halted from trading due to volatility.
$PEV has just been halted from trading due to volatility.
$PEV has just been halted from trading due to volatility.
$PEV has just been halted from trading due to volatility.
$PEV has just been halted from trading due to volatility.
$PEV has just been halted from trading due to volatility.
$PEV has just been halted from trading due to volatility.