UK markets open in 4 hours 49 minutes

Phoenix Motor Inc. (PEV)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.7341-0.0573 (-7.24%)
At close: 04:00PM EDT
0.7990 +0.06 (+8.84%)
After hours: 05:01PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20240.80000.80000.73400.73400.734032,300
05 Jun 20240.82500.82500.78300.78300.78306,700
04 Jun 20240.81400.84100.79200.80100.801012,700
03 Jun 20240.84600.85000.75800.83900.8390267,400
31 May 20240.81000.85000.75800.80600.806086,200
30 May 20240.84000.88000.78000.81100.811039,800
29 May 20240.82300.87900.76000.86500.865034,700
28 May 20240.74700.93000.62100.80600.8060181,200
24 May 20240.66000.81000.66000.77000.7700127,600
23 May 20240.62500.71900.61700.71000.7100234,400
22 May 20240.54700.63000.54700.62600.6260163,700
21 May 20240.59000.59000.50000.55000.5500183,700
20 May 20240.46700.55800.44900.55000.5500250,800
17 May 20240.45500.50000.44200.44300.443095,700
16 May 20240.47200.50000.41400.43100.4310127,200
15 May 20240.50000.50000.47000.47000.470035,200
14 May 20240.47100.50200.47000.47800.478063,100
13 May 20240.49000.55000.45600.48500.4850129,300
10 May 20240.47000.50000.45000.46000.460085,300
09 May 20240.47700.51200.47000.47400.474042,900
08 May 20240.49000.50000.45200.48100.481039,100
07 May 20240.45100.50000.44800.48000.480097,200
06 May 20240.51000.52000.44800.45100.4510107,300
03 May 20240.46400.50600.45000.45000.4500134,400
02 May 20240.55800.58000.40900.43300.4330201,000
01 May 20240.56100.59000.54000.56100.561052,700
30 Apr 20240.58000.59200.54000.55000.550033,100
29 Apr 20240.59600.62000.56500.58300.583037,800
26 Apr 20240.61000.63900.57000.59300.5930134,000
25 Apr 20240.61000.66000.60000.60500.605044,200
24 Apr 20240.62400.65000.62000.62700.627014,100
23 Apr 20240.64900.68100.61100.61900.619058,100
22 Apr 20240.68000.71000.63100.65000.650047,800
19 Apr 20240.73900.76700.66800.67700.677054,700
18 Apr 20240.70000.73000.69800.69900.699066,000
17 Apr 20240.73000.74000.70000.70000.700039,100
16 Apr 20240.72000.76000.68800.75000.750081,700
15 Apr 20240.78900.89900.71500.75900.7590359,000
12 Apr 20240.78000.78000.72300.73100.731042,000
11 Apr 20240.75000.80000.73500.79900.799042,900
10 Apr 20240.78000.78000.71100.75000.750048,400
09 Apr 20240.78000.78000.72100.75100.751030,600
08 Apr 20240.76300.78000.74000.75300.75303,400
05 Apr 20240.77800.78000.76000.78000.78004,900
04 Apr 20240.82000.82000.76000.77800.778010,000
03 Apr 20240.75000.83000.73000.78000.780057,900
02 Apr 20240.77000.77800.73000.75000.750041,100
01 Apr 20240.79000.80500.76500.76500.765050,700
28 Mar 20240.82000.83000.80000.80000.800040,900
27 Mar 20240.81200.84500.78000.83500.835053,600
26 Mar 20240.83400.84000.80000.82800.828041,500
25 Mar 20240.84000.85500.81000.84800.848027,000
22 Mar 20240.83000.84000.81000.82900.829050,400
21 Mar 20240.85800.86000.80100.81000.810060,500
20 Mar 20240.85800.88900.78300.81600.8160122,700
19 Mar 20240.92000.92000.87500.87500.875094,200
18 Mar 20240.83900.96400.83000.89600.896069,300
15 Mar 20240.92000.92000.81000.81000.8100150,700
14 Mar 20240.93000.94000.88000.88000.880051,500
13 Mar 20240.97000.97000.88500.88500.885047,100
12 Mar 20240.97000.97000.90000.90100.901040,700
11 Mar 20240.93001.00000.92500.94000.940044,200
08 Mar 20240.93001.00000.90800.91500.9150199,000
07 Mar 20240.98000.98200.91600.92100.921047,600
06 Mar 20240.99000.99000.89000.99000.990055,000
05 Mar 20240.98000.98000.92000.93000.930045,700
04 Mar 20240.95001.00000.90001.00001.000051,300
01 Mar 20240.99001.00000.92300.95000.950029,000
29 Feb 20241.00001.05000.90201.01001.0100118,500
28 Feb 20240.93001.05000.83001.03001.030063,500
27 Feb 20240.90001.00000.88400.90000.900039,800
26 Feb 20240.96000.98000.85000.90000.900083,500
23 Feb 20240.92001.00000.92000.96000.960013,800
22 Feb 20240.99001.05000.93100.94100.941032,700
21 Feb 20241.02001.24700.99000.99000.990024,700
20 Feb 20241.16001.17001.01001.06001.060029,100
16 Feb 20241.19001.23001.15001.15001.150024,000
15 Feb 20241.30001.30001.20001.20001.20007,700
14 Feb 20241.20001.24001.11201.24001.24006,000
13 Feb 20241.18001.26001.17001.26001.26007,100
12 Feb 20241.23001.29001.18001.18001.180025,300
09 Feb 20241.28001.32001.24001.32001.320012,800
08 Feb 20241.27001.28501.25001.27001.27005,400
07 Feb 20241.23001.32001.13001.22001.220014,400
06 Feb 20241.20001.33001.10001.17001.170058,600
05 Feb 20241.41001.41001.27001.29001.290024,500
02 Feb 20241.44001.44001.34101.41001.41006,000
01 Feb 20241.40001.40001.33001.40001.400013,700
31 Jan 20241.37001.42701.32001.33001.33008,200
30 Jan 20241.28001.43001.28001.37001.370040,700
29 Jan 20241.36001.42001.33001.38001.380015,800
26 Jan 20241.31001.43001.31001.34901.349020,700
25 Jan 20241.34001.43201.34001.34001.340021,100
24 Jan 20241.37001.40001.30001.35401.354016,900
23 Jan 20241.35001.42001.35001.42001.420012,400
22 Jan 20241.36001.40001.35001.36001.36009,600
19 Jan 20241.39001.42001.30001.35201.352026,300
18 Jan 20241.60001.60001.32001.48001.480088,200
17 Jan 20241.35001.45001.31401.45001.450014,300
16 Jan 20241.43001.50001.39001.46001.460036,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...