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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2025	0.15	0.18	0.18	0.18	0.15	274,204
May 09, 2025	0.17	0.15	0.15	0.2	0.13	192,025
May 08, 2025	0.15	0.17	0.17	0.22	0.15	283,784
May 07, 2025	0.12	0.15	0.15	0.17	0.12	122,691
May 06, 2025	0.1	0.13	0.13	0.14	0.1	210,226
May 05, 2025	0.1	0.1	0.1	0.11	0.09	45,993
May 02, 2025	0.09	0.11	0.11	0.11	0.09	111,942
May 01, 2025	0.09	0.09	0.09	0.1	0.09	60,330
April 30, 2025	0.11	0.1	0.1	0.11	0.09	140,694
April 29, 2025	0.11	0.11	0.11	0.11	0.09	87,838
April 28, 2025	0.09	0.1	0.1	0.12	0.09	44,860
April 25, 2025	0.09	0.09	0.09	0.12	0.09	107,887
April 24, 2025	0.09	0.09	0.09	0.11	0.06	121,483
April 23, 2025	0.09	0.09	0.09	0.1	0.07	67,526
April 22, 2025	0.09	0.09	0.09	0.11	0.07	70,241
April 21, 2025	0.11	0.1	0.1	0.11	0.1	68,299
April 17, 2025	0.08	0.11	0.11	0.11	0.08	280,402
April 16, 2025	0.17	0.08	0.08	0.2	0.06	2.36M
April 15, 2025	0.17	0.2	0.2	0.3	0.13	2.28M
April 14, 2025	0.27	0.23	0.23	0.28	0.23	1.96M
April 11, 2025	0.3	0.27	0.27	0.3	0.25	1.79M
April 10, 2025	0.35	0.34	0.34	0.36	0.33	413,242
April 09, 2025	0.29	0.34	0.34	0.36	0.29	1.15M
April 08, 2025	0.32	0.3	0.3	0.33	0.29	1.06M
April 07, 2025	0.26	0.32	0.32	0.4	0.25	12.43M
April 04, 2025	0.29	0.25	0.25	0.3	0.25	1.5M
April 03, 2025	0.31	0.3	0.3	0.32	0.3	1.39M
April 02, 2025	0.35	0.33	0.33	0.36	0.31	7.48M
April 01, 2025	0.36	0.36	0.36	0.38	0.35	893,109
March 31, 2025	0.37	0.35	0.35	0.38	0.34	1.4M
March 28, 2025	0.38	0.38	0.38	0.41	0.36	1.14M
March 27, 2025	0.47	0.41	0.41	0.49	0.41	968,649
March 26, 2025	0.53	0.47	0.47	0.55	0.45	815,715
March 25, 2025	0.6	0.51	0.51	0.6	0.51	1.57M
March 24, 2025	0.6	0.59	0.59	0.6	0.48	1.85M
March 21, 2025	0.65	0.58	0.58	0.65	0.51	2.9M
March 20, 2025	0.68	0.6	0.6	0.7	0.55	2.85M
March 19, 2025	0.8	0.68	0.68	0.85	0.63	3.12M
March 18, 2025	0.7	0.77	0.77	0.83	0.7	3.97M
March 17, 2025	0.68	0.67	0.67	0.74	0.63	3.11M
March 14, 2025	0.6	0.67	0.67	0.69	0.58	4.26M
March 13, 2025	0.52	0.61	0.61	0.7	0.52	13.55M
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

Phoenix Motor Inc. (PEV) NASDAQ