Phoenix Motor Inc. Common Stock (PEV) Historical Stock Data

0.64 ↑0.02 (2.58%)

As of April 24, 2024, 2:09pm EST.

Historical Data

In the past 30 trading days, PEV is down -2.60% a day on average. There have been 7 days where Phoenix Motor Inc. Common Stock closed green and 23 days where PEV closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	0.86	0.81	↓$0.05 (-5.62%)	0.80	0.86	58.12K
2024-03-20	0.86	0.82	↓$0.04 (-4.89%)	0.78	0.89	122.69K
2024-03-19	0.92	0.87	↓$0.05 (-4.94%)	0.87	0.92	94.18K
2024-03-18	0.84	0.90	↑$0.06 (6.77%)	0.83	0.96	69.34K
2024-03-15	0.92	0.81	↓$0.11 (-11.96%)	0.81	0.92	150.65K
2024-03-14	0.93	0.88	↓$0.05 (-5.38%)	0.88	0.94	51.48K
2024-03-13	0.97	0.88	↓$0.09 (-8.79%)	0.88	0.97	47.11K
2024-03-12	0.97	0.90	↓$0.07 (-7.13%)	0.90	0.97	40.19K