Phoenix Motor Inc. - PEV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2025	0.42	0.52	0.52	0.55	0.42	9.54M
March 11, 2025	0.38	0.44	0.44	0.47	0.38	5.14M
March 10, 2025	0.31	0.4	0.4	0.42	0.3	11.34M
March 07, 2025	0.44	0.33	0.33	0.51	0.32	47.49M
March 06, 2025	0.32	0.34	0.34	0.37	0.31	8.45M
March 05, 2025	0.32	0.32	0.32	0.33	0.31	203,745
March 04, 2025	0.28	0.32	0.32	0.33	0.28	824,623
March 03, 2025	0.28	0.29	0.29	0.31	0.27	967,443
February 28, 2025	0.28	0.28	0.28	0.3	0.28	503,380
February 27, 2025	0.31	0.29	0.29	0.32	0.28	826,199
February 26, 2025	0.32	0.3	0.3	0.35	0.3	1.1M
February 25, 2025	0.32	0.33	0.33	0.34	0.32	558,484
February 24, 2025	0.31	0.33	0.33	0.37	0.3	1.85M
February 21, 2025	0.34	0.33	0.33	0.35	0.31	1.19M
February 20, 2025	0.3	0.35	0.35	0.38	0.3	3.04M
February 19, 2025	0.33	0.32	0.32	0.34	0.25	3.16M
February 18, 2025	0.36	0.34	0.34	0.37	0.32	4.34M
February 14, 2025	0.4	0.4	0.4	0.43	0.37	9.95M
February 13, 2025	0.57	0.5	0.5	0.67	0.42	278.49M
February 12, 2025	0.25	0.25	0.25	0.26	0.24	498,769
February 11, 2025	0.24	0.24	0.24	0.25	0.24	274,016
February 10, 2025	0.24	0.25	0.25	0.26	0.24	418,210
February 07, 2025	0.24	0.24	0.24	0.25	0.24	203,283
February 06, 2025	0.25	0.25	0.25	0.25	0.24	797,496
February 05, 2025	0.26	0.24	0.24	0.26	0.23	246,516
February 04, 2025	0.24	0.25	0.25	0.26	0.24	286,900
February 03, 2025	0.23	0.25	0.25	0.25	0.22	534,011
January 31, 2025	0.24	0.25	0.25	0.26	0.23	667,900
January 30, 2025	0.24	0.24	0.24	0.25	0.2	483,376
January 29, 2025	0.24	0.24	0.24	0.25	0.24	114,758
January 28, 2025	0.24	0.24	0.24	0.25	0.24	407,884
January 27, 2025	0.25	0.24	0.24	0.26	0.24	548,693
January 24, 2025	0.24	0.25	0.25	0.26	0.24	367,471
January 23, 2025	0.26	0.25	0.25	0.26	0.24	748,700
January 22, 2025	0.26	0.26	0.26	0.28	0.26	788,100
January 21, 2025	0.26	0.27	0.27	0.28	0.25	1.45M
January 17, 2025	0.27	0.27	0.27	0.28	0.26	654,900
January 16, 2025	0.27	0.26	0.26	0.27	0.26	1.5M
January 15, 2025	0.3	0.28	0.28	0.3	0.26	2.94M
January 14, 2025	0.28	0.28	0.28	0.3	0.28	1.63M
January 13, 2025	0.29	0.28	0.28	0.29	0.25	1.47M
January 10, 2025	0.3	0.29	0.29	0.32	0.28	2.53M
January 08, 2025	0.37	0.31	0.31	0.37	0.3	3.38M
January 07, 2025	0.33	0.38	0.38	0.44	0.3	8.08M
January 06, 2025	0.31	0.34	0.34	0.35	0.31	2.39M
January 03, 2025	0.34	0.32	0.32	0.34	0.3	3.82M
January 02, 2025	0.32	0.32	0.32	0.33	0.29	1.19M
December 31, 2024	0.33	0.3	0.3	0.34	0.29	1.54M
December 30, 2024	0.28	0.31	0.31	0.35	0.28	2.06M
December 27, 2024	0.29	0.29	0.29	0.3	0.28	435,408
December 26, 2024	0.28	0.29	0.29	0.3	0.27	328,441
December 24, 2024	0.29	0.27	0.27	0.3	0.27	268,500
December 23, 2024	0.29	0.3	0.3	0.31	0.27	356,558
December 20, 2024	0.28	0.28	0.28	0.3	0.27	310,402
December 19, 2024	0.29	0.28	0.28	0.29	0.28	448,600
December 18, 2024	0.31	0.28	0.28	0.31	0.28	497,800
December 17, 2024	0.3	0.31	0.31	0.32	0.3	268,600
December 16, 2024	0.31	0.31	0.31	0.32	0.3	291,234
December 13, 2024	0.33	0.31	0.31	0.33	0.29	617,300
December 12, 2024	0.33	0.33	0.33	0.34	0.31	832,113

Phoenix Motor Inc. (PEV) NASDAQ