Dark

PEV
Phoenix Motor Inc. Common Stock
stock NASDAQ

Inactive

May 22, 2025

24.64USD+10613.043%(+24.41)1,000

Pre-market

0.00USD-100.000%(-0.23)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	24.56000	24.640000	24.560000	24.64000	+10,613.043%	1,000	0.000%
2025-04-14	0.27000	0.281000	0.230000	0.23000	-14.846%	1,963,144	+10,613.043%
2025-04-11	0.30200	0.302000	0.250000	0.27010	-21.687%	1,790,356	+9,022.547%
2025-04-10	0.35000	0.360000	0.330100	0.34490	+1.114%	608,050	+7,044.100%
2025-04-09	0.29400	0.360000	0.293700	0.34110	+11.946%	1,153,720	+7,123.688%
2025-04-08	0.32000	0.329600	0.290600	0.30470	-4.781%	1,056,449	+7,986.643%
2025-04-07	0.25800	0.399900	0.250000	0.32000	+27.796%	12,434,127	+7,600.000%
2025-04-04	0.29000	0.300000	0.250000	0.25040	-16.254%	1,560,731	+9,740.256%
2025-04-03	0.31450	0.322000	0.295100	0.29900	-9.008%	1,398,522	+8,140.803%
2025-04-02	0.35210	0.358000	0.306600	0.32860	-9.948%	7,484,043	+7,398.478%
2025-04-01	0.36000	0.380000	0.353600	0.36490	+4.796%	893,109	+6,652.535%
2025-03-31	0.37285	0.380000	0.335400	0.34820	-8.344%	1,403,462	+6,976.393%
2025-03-28	0.38000	0.409500	0.361500	0.37990	-7.228%	1,150,728	+6,385.917%
2025-03-27	0.47000	0.488100	0.409500	0.40950	-12.668%	968,649	+5,917.094%
2025-03-26	0.53000	0.550000	0.451500	0.46890	-8.685%	832,377	+5,154.852%
2025-03-25	0.60000	0.600000	0.510800	0.51350	-12.222%	1,595,364	+4,698.442%
2025-03-24	0.60000	0.601200	0.482200	0.58500	0.000%	1,846,643	+4,111.966%
2025-03-21	0.65300	0.653700	0.510000	0.58500	-2.565%	2,934,651	+4,111.966%
2025-03-20	0.68100	0.699900	0.550000	0.60040	-11.131%	6,830,723	+4,003.931%
2025-03-19	0.80000	0.847700	0.630000	0.67560	-12.702%	3,567,110	+3,547.128%
2025-03-18	0.70000	0.830000	0.700000	0.77390	+15.112%	4,019,978	+3,083.874%
2025-03-17	0.68000	0.735800	0.625100	0.67230	+0.358%	3,110,286	+3,565.030%
2025-03-14	0.60430	0.690000	0.580000	0.66990	+9.658%	4,301,859	+3,578.161%
2025-03-13	0.52000	0.695000	0.519300	0.61090	+17.481%	13,670,066	+3,933.393%
2025-03-12	0.42250	0.546900	0.422300	0.52000	+18.316%	9,631,260	+4,638.462%
2025-03-11	0.38410	0.465300	0.380000	0.43950	+9.930%	5,216,159	+5,506.371%
2025-03-10	0.30860	0.423600	0.302300	0.39980	+22.076%	11,338,939	+6,063.082%
2025-03-07	0.43730	0.510000	0.321200	0.32750	-3.705%	47,908,541	+7,423.664%
2025-03-06	0.31910	0.370000	0.313600	0.34010	+4.743%	17,593,996	+7,144.928%
2025-03-05	0.31800	0.329900	0.314100	0.32470	+1.787%	205,505	+7,488.543%
2025-03-04	0.28390	0.332000	0.283900	0.31900	+9.247%	831,117	+7,624.138%
2025-03-03	0.28300	0.309300	0.265700	0.29200	+3.071%	967,443	+8,338.356%
2025-02-28	0.28500	0.303300	0.275000	0.28330	-3.344%	517,690	+8,597.494%
2025-02-27	0.31010	0.318000	0.282100	0.29310	-2.625%	841,824	+8,306.687%
2025-02-26	0.31980	0.345100	0.296800	0.30100	-7.669%	1,096,942	+8,086.047%
2025-02-25	0.31850	0.339800	0.317000	0.32600	-2.395%	589,472	+7,458.282%
2025-02-24	0.31450	0.370000	0.300100	0.33400	+2.234%	1,853,993	+7,277.246%
2025-02-21	0.33970	0.347200	0.311300	0.32670	-6.737%	1,192,685	+7,442.088%
2025-02-20	0.30000	0.375000	0.300000	0.35030	+10.505%	3,040,828	+6,933.971%
2025-02-19	0.33180	0.341450	0.250000	0.31700	-6.737%	3,200,767	+7,672.871%
2025-02-18	0.36000	0.365200	0.319400	0.33990	-14.491%	4,443,552	+7,149.191%
2025-02-14	0.39990	0.433100	0.373500	0.39750	-20.181%	10,485,088	+6,098.742%
2025-02-13	0.57060	0.674500	0.424000	0.49800	+97.541%	279,998,015	+4,847.791%
2025-02-12	0.25480	0.258000	0.242200	0.25210	+4.045%	1,299,628	+9,673.899%
2025-02-11	0.24490	0.252900	0.241800	0.24230	-2.022%	274,016	+10,069.212%
2025-02-10	0.24000	0.257200	0.236501	0.24730	+2.614%	418,210	+9,863.607%
2025-02-07	0.24120	0.246000	0.239500	0.24100	-2.033%	203,283	+10,124.066%
2025-02-06	0.25300	0.254900	0.236000	0.24600	+2.244%	797,496	+9,916.260%
2025-02-05	0.25650	0.256500	0.234000	0.24060	-4.713%	246,516	+10,141.064%
2025-02-04	0.24100	0.259700	0.240000	0.25250	+2.227%	286,867	+9,658.416%
2025-02-03	0.23200	0.249900	0.217200	0.24700	-0.803%	534,011	+9,875.709%
2025-01-31	0.24200	0.263700	0.233600	0.24900	+5.464%	667,857	+9,795.582%
2025-01-30	0.23900	0.245900	0.200000	0.23610	-3.039%	483,376	+10,336.256%
2025-01-29	0.24100	0.247500	0.240600	0.24350	+0.371%	114,758	+10,019.097%
2025-01-28	0.24000	0.253000	0.240000	0.24260	+0.748%	407,884	+10,056.636%
2025-01-27	0.25360	0.256000	0.240100	0.24080	-3.680%	548,693	+10,132.558%
2025-01-24	0.24000	0.256900	0.240000	0.25000	+1.338%	367,471	+9,756.000%
2025-01-23	0.25890	0.258900	0.235300	0.24670	-5.479%	748,669	+9,887.839%
2025-01-22	0.26020	0.276400	0.259500	0.26100	-4.570%	788,066	+9,340.613%
2025-01-21	0.26010	0.281800	0.254000	0.27350	+3.208%	1,452,317	+8,909.141%
2025-01-17	0.27220	0.280500	0.260100	0.26500	+0.417%	654,876	+9,198.113%
2025-01-16	0.27000	0.271675	0.257000	0.26390	-6.385%	1,501,318	+9,236.870%
2025-01-15	0.30100	0.303200	0.264600	0.28190	+0.320%	2,938,456	+8,640.688%
2025-01-14	0.28000	0.295900	0.280000	0.28100	+1.079%	1,625,407	+8,668.683%
2025-01-13	0.29450	0.294500	0.251500	0.27800	-4.138%	1,465,994	+8,763.309%
2025-01-10	0.29920	0.315000	0.280000	0.29000	-4.980%	2,534,122	+8,396.552%
2025-01-08	0.37000	0.370000	0.300000	0.30520	-19.684%	3,377,372	+7,973.394%
2025-01-07	0.33000	0.440000	0.304000	0.38000	+12.094%	8,083,986	+6,384.211%
2025-01-06	0.30550	0.347400	0.305500	0.33900	+7.619%	2,391,585	+7,168.437%
2025-01-03	0.34000	0.340000	0.295800	0.31500	-0.631%	3,815,632	+7,722.222%
2025-01-02	0.31800	0.325000	0.287200	0.31700	+5.667%	1,185,395	+7,672.871%
2024-12-31	0.33000	0.336000	0.293600	0.30000	-3.257%	1,538,207	+8,113.333%
2024-12-30	0.28500	0.348900	0.275000	0.31010	+7.786%	2,057,988	+7,845.824%
2024-12-27	0.29000	0.300000	0.280000	0.28770	-0.793%	435,408	+8,464.477%
2024-12-26	0.28030	0.303100	0.273300	0.29000	+6.033%	328,441	+8,396.552%
2024-12-24	0.29000	0.297200	0.272000	0.27350	-7.912%	268,464	+8,909.141%
2024-12-23	0.29000	0.309000	0.271300	0.29700	+4.467%	356,558	+8,196.296%
2024-12-20	0.27500	0.299000	0.270800	0.28430	+3.269%	310,402	+8,566.901%
2024-12-19	0.28900	0.293900	0.275300	0.27530	-3.404%	448,589	+8,850.236%
2024-12-18	0.31270	0.312700	0.285000	0.28500	-6.557%	497,759	+8,545.614%
2024-12-17	0.30000	0.319900	0.295000	0.30500	-0.974%	268,577	+7,978.689%
2024-12-16	0.31000	0.320300	0.300000	0.30800	-0.097%	291,234	+7,900.000%
2024-12-13	0.32500	0.334100	0.292700	0.30830	-5.516%	617,296	+7,892.215%
2024-12-12	0.33300	0.342500	0.310700	0.32630	-1.151%	832,113	+7,451.333%
2024-12-11	0.31430	0.339200	0.305900	0.33010	+3.969%	448,335	+7,364.405%
2024-12-10	0.33950	0.339500	0.306200	0.31750	-4.511%	361,355	+7,660.630%
2024-12-09	0.32600	0.337000	0.305200	0.33250	+4.396%	454,264	+7,310.526%
2024-12-06	0.30720	0.333000	0.305100	0.31850	+1.953%	566,489	+7,636.264%
2024-12-05	0.32980	0.330000	0.301000	0.31240	-15.201%	1,518,278	+7,787.324%
2024-12-04	0.31500	0.375100	0.313300	0.36840	+13.180%	10,906,221	+6,588.382%
2024-12-03	0.32900	0.342900	0.316900	0.32550	+3.301%	104,793	+7,469.892%
2024-12-02	0.33000	0.336500	0.311001	0.31510	-7.023%	295,433	+7,719.740%
2024-11-29	0.33870	0.341700	0.320000	0.33890	+5.576%	188,094	+7,170.581%
2024-11-27	0.33400	0.337400	0.308100	0.32100	+3.182%	269,806	+7,576.012%
2024-11-26	0.32520	0.325200	0.301400	0.31110	-4.336%	153,479	+7,820.283%
2024-11-25	0.32090	0.350000	0.320900	0.32520	+1.340%	392,552	+7,476.876%
2024-11-22	0.32100	0.329800	0.280500	0.32090	-0.834%	628,183	+7,578.404%
2024-11-21	0.34000	0.340200	0.313000	0.32360	-4.907%	845,061	+7,514.339%
2024-11-20	0.34020	0.350000	0.331000	0.34030	-1.647%	1,839,905	+7,140.670%
2024-11-19	0.34600	0.360000	0.331800	0.34600	0.000%	349,550	+7,021.387%
2024-11-18	0.33950	0.359000	0.335000	0.34600	+1.915%	296,063	+7,021.387%
2024-11-15	0.34500	0.345000	0.325000	0.33950	-1.594%	437,671	+7,157.732%
2024-11-14	0.37000	0.383200	0.320000	0.34500	-7.008%	804,436	+7,042.029%
2024-11-13	0.39000	0.398600	0.371000	0.37100	-4.896%	486,612	+6,541.509%
2024-11-12	0.38470	0.401900	0.379000	0.39010	+1.404%	299,821	+6,216.329%
2024-11-11	0.39100	0.397000	0.369000	0.38470	-6.171%	557,009	+6,304.991%
2024-11-08	0.41500	0.420000	0.380000	0.41000	-3.529%	587,291	+5,909.756%
2024-11-07	0.38100	0.443800	0.380000	0.42500	+10.879%	665,413	+5,697.647%
2024-11-06	0.38440	0.416900	0.353500	0.38330	-5.730%	874,441	+6,328.385%
2024-11-05	0.40600	0.422500	0.382600	0.40660	-4.352%	789,822	+5,960.010%
2024-11-04	0.43600	0.471800	0.410000	0.42510	-6.653%	1,607,427	+5,696.283%
2024-11-01	0.51000	0.510000	0.401000	0.45540	+0.198%	20,698,317	+5,310.628%
2024-10-31	0.49900	0.499000	0.450000	0.45450	-8.918%	4,187,671	+5,321.342%
2024-10-30	0.52010	0.527800	0.481000	0.49900	-4.057%	205,816	+4,837.876%
2024-10-29	0.52120	0.541800	0.515600	0.52010	-4.005%	138,321	+4,637.550%
2024-10-28	0.57170	0.620000	0.530000	0.54180	-2.202%	834,949	+4,447.804%
2024-10-25	0.50100	0.691200	0.490600	0.55400	+8.841%	836,131	+4,347.653%
2024-10-24	0.55920	0.583999	0.494100	0.50900	-9.366%	378,310	+4,740.864%
2024-10-23	0.60000	0.600000	0.552100	0.56160	-7.995%	287,549	+4,287.464%
2024-10-22	0.61650	0.627900	0.600000	0.61040	-2.973%	215,677	+3,936.697%
2024-10-21	0.62000	0.640000	0.580500	0.62910	+0.064%	329,365	+3,816.706%
2024-10-18	0.65330	0.660000	0.620000	0.62870	-2.678%	397,207	+3,819.198%
2024-10-17	0.70000	0.700200	0.610000	0.64600	-8.886%	618,524	+3,714.241%
2024-10-16	0.75000	0.759500	0.677800	0.70900	-7.550%	740,497	+3,375.317%
2024-10-15	0.73030	0.850000	0.700000	0.76690	+5.911%	822,498	+3,112.935%
2024-10-14	0.78000	0.790000	0.701100	0.72410	-10.072%	539,732	+3,302.845%
2024-10-11	0.85780	0.860000	0.763100	0.80520	-5.271%	958,994	+2,960.109%
2024-10-10	0.74000	0.940000	0.739800	0.85000	+17.387%	3,133,630	+2,798.824%
2024-10-09	0.70100	0.750000	0.610000	0.72410	+3.295%	2,063,894	+3,302.845%
2024-10-08	1.08000	1.125000	0.700000	0.70100	-33.238%	6,655,576	+3,414.979%
2024-10-07	0.98350	1.390000	0.960000	1.05000	-1.869%	30,451,316	+2,246.667%
2024-10-04	0.84580	1.160000	0.692500	1.07000	+207.914%	228,421,701	+2,202.804%
2024-10-03	0.34510	0.390000	0.338999	0.34750	+0.695%	24,698,370	+6,990.647%
2024-10-02	0.35500	0.366500	0.335000	0.34510	-2.789%	57,983	+7,039.959%
2024-10-01	0.37500	0.375000	0.331400	0.35500	-5.585%	80,993	+6,840.845%
2024-09-30	0.37650	0.384400	0.357500	0.37600	-0.133%	58,912	+6,453.191%
2024-09-27	0.38000	0.385000	0.370000	0.37650	-2.864%	72,831	+6,444.489%
2024-09-26	0.36200	0.390000	0.360000	0.38760	+4.054%	122,754	+6,257.069%
2024-09-25	0.42000	0.421000	0.372499	0.37250	-11.520%	47,241	+6,514.765%
2024-09-24	0.44000	0.450000	0.390000	0.42100	-1.979%	23,247	+5,752.732%
2024-09-23	0.43900	0.439000	0.400000	0.42950	-0.116%	72,046	+5,636.903%
2024-09-20	0.38050	0.430000	0.380500	0.43000	+4.878%	229,238	+5,630.233%
2024-09-19	0.44000	0.440000	0.394100	0.41000	+1.010%	64,126	+5,909.756%
2024-09-18	0.45600	0.479000	0.405900	0.40590	-10.791%	76,001	+5,970.461%
2024-09-17	0.46000	0.468000	0.430000	0.45500	+0.887%	80,781	+5,315.385%
2024-09-16	0.47000	0.475000	0.450000	0.45100	-1.096%	23,465	+5,363.415%
2024-09-13	0.44000	0.464200	0.420000	0.45600	+8.546%	40,882	+5,303.509%
2024-09-12	0.42000	0.450000	0.390203	0.42010	+5.025%	79,664	+5,765.270%
2024-09-11	0.41960	0.430000	0.384000	0.40000	-4.762%	17,205	+6,060.000%
2024-09-10	0.40240	0.426200	0.389900	0.42000	+4.374%	24,225	+5,766.667%
2024-09-09	0.43000	0.430000	0.380400	0.40240	-8.128%	93,289	+6,023.260%
2024-09-06	0.47000	0.470000	0.420300	0.43800	-2.667%	63,319	+5,525.571%
2024-09-05	0.46000	0.500000	0.435000	0.45000	-2.174%	64,171	+5,375.556%
2024-09-04	0.48000	0.529200	0.460000	0.46000	-8.000%	165,034	+5,256.522%
2024-09-03	0.51280	0.520051	0.485449	0.50000	-7.407%	99,858	+4,828.000%
2024-08-30	0.53000	0.550000	0.511000	0.54000	-1.818%	65,000	+4,462.963%
2024-08-29	0.51390	0.569000	0.500100	0.55000	+5.769%	165,582	+4,380.000%
2024-08-28	0.54000	0.540000	0.496000	0.52000	+0.932%	28,678	+4,638.462%
2024-08-27	0.49400	0.540000	0.494000	0.51520	-1.037%	36,356	+4,682.609%
2024-08-26	0.50612	0.540000	0.492300	0.52060	+0.502%	29,743	+4,633.000%
2024-08-23	0.54000	0.540000	0.491100	0.51800	+5.071%	31,691	+4,656.757%
2024-08-22	0.50000	0.525000	0.471000	0.49300	-1.202%	44,735	+4,897.972%
2024-08-21	0.51100	0.547100	0.467300	0.49900	+5.720%	158,925	+4,837.876%
2024-08-20	0.49000	0.507899	0.467500	0.47200	-2.075%	29,067	+5,120.339%
2024-08-19	0.48120	0.488000	0.462100	0.48200	+4.760%	11,133	+5,012.033%
2024-08-16	0.47560	0.522501	0.457100	0.46010	-4.146%	57,267	+5,255.358%
2024-08-15	0.55210	0.609901	0.476800	0.48000	-17.667%	215,128	+5,033.333%
2024-08-14	0.51860	0.625400	0.489901	0.58300	+23.727%	260,734	+4,126.415%
2024-08-13	0.45600	0.498700	0.456000	0.47120	+2.927%	21,491	+5,129.202%
2024-08-12	0.45000	0.489900	0.450000	0.45780	+1.060%	70,057	+5,282.263%
2024-08-09	0.44300	0.474200	0.443000	0.45300	-0.658%	76,622	+5,339.294%
2024-08-08	0.49890	0.498900	0.450500	0.45600	-8.581%	77,914	+5,303.509%
2024-08-07	0.51000	0.520000	0.472700	0.49880	-0.040%	105,807	+4,839.856%
2024-08-06	0.52360	0.523600	0.445000	0.49900	+2.993%	178,242	+4,837.876%
2024-08-05	0.40800	0.567000	0.408000	0.48450	+15.193%	710,622	+4,985.655%
2024-08-02	0.38770	0.490000	0.383600	0.42060	+5.414%	240,442	+5,758.298%
2024-08-01	0.38900	0.399800	0.385200	0.39900	+8.424%	66,086	+6,075.439%
2024-07-31	0.35700	0.397000	0.344750	0.36800	+8.235%	230,115	+6,595.652%
2024-07-30	0.35890	0.360500	0.339900	0.34000	-8.108%	190,327	+7,147.059%
2024-07-29	0.40000	0.400000	0.340101	0.37000	-0.857%	238,994	+6,559.459%
2024-07-26	0.40500	0.418000	0.370000	0.37320	-8.079%	118,525	+6,502.358%
2024-07-25	0.42000	0.420000	0.405000	0.40600	+0.247%	28,174	+5,968.966%
2024-07-24	0.42400	0.440000	0.405000	0.40500	-0.613%	38,237	+5,983.951%
2024-07-23	0.43480	0.434800	0.405000	0.40750	-5.452%	46,761	+5,946.626%
2024-07-22	0.41900	0.470000	0.405000	0.43100	+6.420%	223,399	+5,616.937%
2024-07-19	0.43000	0.437400	0.400000	0.40500	-9.396%	126,354	+5,983.951%
2024-07-18	0.44020	0.486000	0.433300	0.44700	+3.953%	224,314	+5,412.304%
2024-07-17	0.42700	0.448422	0.427000	0.43000	-3.000%	75,857	+5,630.233%
2024-07-16	0.42440	0.449400	0.420000	0.44330	+4.429%	95,871	+5,458.313%
2024-07-15	0.46230	0.463500	0.408800	0.42450	-7.717%	160,495	+5,704.476%
2024-07-12	0.47000	0.479900	0.439000	0.46000	+0.590%	132,116	+5,256.522%
2024-07-11	0.44500	0.465200	0.410000	0.45730	+14.325%	406,365	+5,288.148%
2024-07-10	0.41450	0.430000	0.391400	0.40000	-2.913%	176,819	+6,060.000%
2024-07-09	0.40670	0.430000	0.372800	0.41200	+0.733%	252,919	+5,880.583%
2024-07-08	0.40900	0.481700	0.390100	0.40900	+3.023%	801,992	+5,924.450%
2024-07-05	0.41680	0.429700	0.363000	0.39700	+6.922%	722,516	+6,106.549%
2024-07-03	0.37500	0.375000	0.365300	0.37130	+1.448%	205,857	+6,536.143%
2024-07-02	0.33990	0.410000	0.339900	0.36600	+7.679%	228,257	+6,632.240%
2024-07-01	0.35000	0.367500	0.315000	0.33990	+1.131%	155,394	+7,149.191%
2024-06-28	0.37500	0.375000	0.324800	0.33610	-10.230%	91,960	+7,231.151%
2024-06-27	0.46200	0.475000	0.351800	0.37440	-21.345%	220,819	+6,481.197%
2024-06-26	0.66600	0.666000	0.447100	0.47600	-20.720%	259,961	+5,076.471%
2024-06-25	0.71870	0.718700	0.580000	0.60040	-10.788%	48,881	+4,003.931%
2024-06-24	0.73500	0.735000	0.570000	0.67300	-8.435%	59,932	+3,561.218%
2024-06-21	0.78000	0.780000	0.732600	0.73500	-2.983%	18,270	+3,252.381%
2024-06-20	0.73000	0.789500	0.730000	0.75760	-1.161%	37,910	+3,152.376%
2024-06-18	0.74055	0.777600	0.730000	0.76650	+2.214%	18,835	+3,114.612%
2024-06-17	0.76950	0.769500	0.715500	0.74990	-1.884%	28,399	+3,185.771%
2024-06-14	0.75500	0.764300	0.710000	0.76430	+5.595%	17,348	+3,123.865%
2024-06-13	0.75490	0.780000	0.710000	0.72380	-4.132%	13,828	+3,304.255%
2024-06-12	0.72000	0.780000	0.692800	0.75500	+0.346%	65,066	+3,163.576%
2024-06-11	0.73400	0.788800	0.703000	0.75240	+5.644%	15,655	+3,174.854%
2024-06-10	0.73460	0.800000	0.700000	0.71220	-8.692%	19,323	+3,359.702%
2024-06-07	0.77100	0.800000	0.710000	0.78000	+6.253%	15,084	+3,058.974%
2024-06-06	0.80000	0.800000	0.734100	0.73410	-6.209%	33,562	+3,256.491%
2024-06-05	0.82500	0.825000	0.782700	0.78270	-2.285%	6,668	+3,048.077%
2024-06-04	0.81380	0.840600	0.792292	0.80100	-4.529%	12,724	+2,976.155%
2024-06-03	0.84580	0.849899	0.758200	0.83900	+4.146%	267,406	+2,836.830%
2024-05-31	0.81000	0.850000	0.758100	0.80560	-0.666%	86,211	+2,958.590%
2024-05-30	0.84010	0.880000	0.780000	0.81100	-6.243%	39,853	+2,938.224%
2024-05-29	0.82260	0.878700	0.760000	0.86500	+7.320%	34,700	+2,748.555%
2024-05-28	0.74730	0.930000	0.620900	0.80600	+4.621%	181,182	+2,957.072%
2024-05-24	0.66000	0.810000	0.660000	0.77040	+8.507%	127,619	+3,098.339%
2024-05-23	0.62510	0.719400	0.616950	0.71000	+13.491%	234,440	+3,370.423%
2024-05-22	0.54700	0.630000	0.547000	0.62560	+13.745%	163,679	+3,838.619%
2024-05-21	0.59000	0.590000	0.500000	0.55000	0.000%	183,667	+4,380.000%
2024-05-20	0.46730	0.558300	0.449000	0.55000	+24.097%	250,771	+4,380.000%
2024-05-17	0.45500	0.499999	0.442300	0.44320	+2.950%	95,702	+5,459.567%
2024-05-16	0.47200	0.500000	0.414000	0.43050	-8.404%	127,204	+5,623.577%
2024-05-15	0.50000	0.500000	0.470000	0.47000	-1.694%	35,185	+5,142.553%
2024-05-14	0.47100	0.502000	0.470000	0.47810	-1.423%	63,057	+5,053.734%
2024-05-13	0.49000	0.550000	0.455500	0.48500	+5.435%	129,268	+4,980.412%
2024-05-10	0.47010	0.499800	0.450000	0.46000	-2.954%	85,328	+5,256.522%
2024-05-09	0.47700	0.512000	0.470000	0.47400	-1.455%	43,043	+5,098.312%
2024-05-08	0.49000	0.500000	0.451850	0.48100	+0.208%	39,067	+5,022.661%
2024-05-07	0.45120	0.500000	0.447500	0.48000	+6.383%	97,358	+5,033.333%
2024-05-06	0.51000	0.520000	0.448300	0.45120	+0.267%	107,290	+5,360.993%
2024-05-03	0.46350	0.506000	0.450000	0.45000	+3.998%	134,374	+5,375.556%
2024-05-02	0.55800	0.580000	0.409200	0.43270	-22.870%	201,028	+5,594.477%
2024-05-01	0.56100	0.590300	0.540400	0.56100	+2.000%	52,755	+4,292.157%
2024-04-30	0.58000	0.591534	0.540000	0.55000	-5.628%	33,057	+4,380.000%
2024-04-29	0.59630	0.620000	0.565100	0.58280	-1.720%	37,885	+4,127.865%
2024-04-26	0.61000	0.639100	0.570000	0.59300	-1.983%	133,978	+4,055.143%
2024-04-25	0.61000	0.660000	0.600000	0.60500	-3.493%	44,208	+3,972.727%
2024-04-24	0.62400	0.650000	0.620000	0.62690	+1.260%	14,076	+3,830.451%
2024-04-23	0.64860	0.681000	0.610700	0.61910	-4.754%	58,146	+3,879.971%
2024-04-22	0.68000	0.710000	0.631000	0.65000	-4.045%	47,823	+3,690.769%
2024-04-19	0.73920	0.766500	0.667600	0.67740	-3.062%	61,611	+3,537.437%
2024-04-18	0.70000	0.729999	0.697500	0.69880	-0.171%	65,951	+3,426.045%
2024-04-17	0.73000	0.739900	0.699500	0.70000	-6.617%	39,060	+3,420.000%
2024-04-16	0.72000	0.760000	0.687800	0.74960	-1.186%	81,669	+3,187.086%
2024-04-15	0.78900	0.899000	0.715000	0.75860	+3.776%	359,030	+3,148.089%
2024-04-12	0.78000	0.780000	0.722500	0.73100	-8.511%	43,016	+3,270.725%
2024-04-11	0.75000	0.800000	0.735250	0.79900	+6.533%	42,943	+2,983.855%
2024-04-10	0.78000	0.780000	0.711100	0.75000	-0.146%	48,434	+3,185.333%
2024-04-09	0.78000	0.780000	0.720800	0.75110	-0.226%	30,566	+3,180.522%
2024-04-08	0.76280	0.780000	0.740100	0.75280	-3.487%	3,358	+3,173.114%
2024-04-05	0.77800	0.780000	0.760000	0.78000	+0.206%	5,001	+3,058.974%
2024-04-04	0.82000	0.820000	0.760000	0.77840	-0.205%	10,015	+3,065.468%
2024-04-03	0.75000	0.830000	0.730000	0.78000	+4.000%	57,948	+3,058.974%
2024-04-02	0.77000	0.778200	0.730000	0.75000	-1.961%	41,070	+3,185.333%
2024-04-01	0.79000	0.805000	0.765000	0.76500	-4.387%	50,654	+3,120.915%
2024-03-28	0.82000	0.830400	0.800000	0.80010	-4.180%	40,859	+2,979.615%
2024-03-27	0.81200	0.845340	0.780000	0.83500	+0.845%	53,651	+2,850.898%
2024-03-26	0.83400	0.839900	0.800000	0.82800	-2.358%	41,491	+2,875.845%
2024-03-25	0.84000	0.854500	0.810000	0.84800	+2.255%	27,028	+2,805.660%
2024-03-22	0.83000	0.840100	0.810000	0.82930	+2.370%	51,143	+2,871.181%
2024-03-21	0.85830	0.860100	0.801100	0.81010	-0.760%	60,513	+2,941.600%
2024-03-20	0.85830	0.889150	0.782500	0.81630	-6.655%	122,692	+2,918.498%
2024-03-19	0.91990	0.920000	0.874500	0.87450	-2.367%	94,381	+2,717.610%
2024-03-18	0.83890	0.964100	0.830000	0.89570	+10.580%	69,340	+2,650.921%
2024-03-15	0.92000	0.920000	0.810000	0.81000	-7.955%	150,654	+2,941.975%
2024-03-14	0.93000	0.940000	0.880000	0.88000	-0.531%	51,489	+2,700.000%
2024-03-13	0.97000	0.970000	0.884700	0.88470	-1.765%	47,109	+2,685.125%
2024-03-12	0.96970	0.970000	0.900000	0.90060	-4.191%	40,658	+2,635.954%
2024-03-11	0.93000	1.000000	0.925100	0.94000	+2.788%	44,219	+2,521.277%
2024-03-08	0.93000	1.000000	0.908100	0.91450	-0.706%	199,011	+2,594.369%
2024-03-07	0.98000	0.981500	0.915900	0.92100	-6.970%	47,550	+2,575.353%
2024-03-06	0.99000	0.990000	0.890000	0.99000	+6.452%	54,981	+2,388.889%
2024-03-05	0.98000	0.980000	0.920000	0.93000	-7.000%	45,746	+2,549.462%
2024-03-04	0.95000	1.000000	0.900000	1.00000	+5.263%	51,326	+2,364.000%
2024-03-01	0.99000	1.000000	0.923250	0.95000	-5.941%	28,950	+2,493.684%
2024-02-29	1.00000	1.050000	0.902400	1.01000	-1.942%	118,527	+2,339.604%
2024-02-28	0.93000	1.050000	0.830300	1.03000	+14.444%	63,455	+2,292.233%
2024-02-27	0.90000	1.000000	0.884301	0.90000	0.000%	39,797	+2,637.778%
2024-02-26	0.96000	0.980000	0.850000	0.90000	-6.250%	83,522	+2,637.778%
2024-02-23	0.92000	1.000000	0.920000	0.96000	+2.052%	13,807	+2,466.667%
2024-02-22	0.99000	1.050000	0.930700	0.94070	-4.980%	32,745	+2,519.326%
2024-02-21	1.02000	1.247200	0.990000	0.99000	-6.604%	24,769	+2,388.889%
2024-02-20	1.16000	1.170000	1.010000	1.06000	-7.826%	29,069	+2,224.528%
2024-02-16	1.19000	1.230000	1.150000	1.15000	-4.167%	24,019	+2,042.609%
2024-02-15	1.30000	1.300000	1.200000	1.20000	-3.226%	7,711	+1,953.333%
2024-02-14	1.20000	1.240000	1.112000	1.24000	-1.587%	5,953	+1,887.097%
2024-02-13	1.18000	1.260200	1.170000	1.26000	+6.780%	7,106	+1,855.556%
2024-02-12	1.23000	1.290000	1.180000	1.18000	-10.606%	25,443	+1,988.136%
2024-02-09	1.28000	1.320000	1.240000	1.32000	+3.937%	12,809	+1,766.667%
2024-02-08	1.27000	1.285300	1.250000	1.27000	+4.098%	5,408	+1,840.157%
2024-02-07	1.23000	1.320000	1.130100	1.22000	+4.274%	14,405	+1,919.672%
2024-02-06	1.20000	1.330000	1.100000	1.17000	-9.302%	58,568	+2,005.983%
2024-02-05	1.41000	1.410000	1.270000	1.29000	-8.511%	24,515	+1,810.078%
2024-02-02	1.44000	1.440000	1.341000	1.41000	+0.714%	6,019	+1,647.518%
2024-02-01	1.40000	1.400000	1.330000	1.40000	+5.263%	13,657	+1,660.000%
2024-01-31	1.37000	1.426600	1.320000	1.33000	-2.920%	8,229	+1,752.632%
2024-01-30	1.28000	1.430000	1.280000	1.37000	-0.725%	40,708	+1,698.540%
2024-01-29	1.36000	1.420000	1.330000	1.38000	+2.298%	15,844	+1,685.507%
2024-01-26	1.31000	1.429900	1.310000	1.34900	+0.672%	20,737	+1,726.538%
2024-01-25	1.34000	1.432200	1.340000	1.34000	-1.019%	21,120	+1,738.806%
2024-01-24	1.37000	1.400000	1.300000	1.35380	-4.662%	16,870	+1,720.062%
2024-01-23	1.35000	1.420000	1.350000	1.42000	+4.412%	12,424	+1,635.211%
2024-01-22	1.36000	1.400000	1.350000	1.36000	+0.592%	9,612	+1,711.765%
2024-01-19	1.39000	1.420000	1.300000	1.35200	-8.649%	26,319	+1,722.485%
2024-01-18	1.60000	1.600000	1.320000	1.48000	+2.069%	88,231	+1,564.865%
2024-01-17	1.35000	1.450000	1.313900	1.45000	-0.685%	14,295	+1,599.310%
2024-01-16	1.43000	1.500000	1.390000	1.46000	+2.579%	36,732	+1,587.671%
2024-01-12	1.31000	1.490000	1.310000	1.42330	+2.743%	16,257	+1,631.188%
2024-01-11	1.43000	1.430100	1.300100	1.38530	-3.126%	7,813	+1,678.676%
2024-01-10	1.46000	1.480000	1.430000	1.43000	-4.667%	12,155	+1,623.077%
2024-01-09	1.46000	1.510000	1.450000	1.50000	0.000%	27,419	+1,542.667%
2024-01-08	1.48000	1.500000	1.400000	1.50000	+4.895%	39,166	+1,542.667%
2024-01-05	1.39000	1.480000	1.310100	1.43000	+1.418%	63,486	+1,623.077%
2024-01-04	1.23000	1.429900	1.190000	1.41000	+15.574%	180,833	+1,647.518%
2024-01-03	1.07820	1.230000	1.060000	1.22000	+15.970%	109,642	+1,919.672%
2024-01-02	1.02000	1.108000	1.020000	1.05200	+0.641%	10,639	+2,242.205%
2023-12-29	1.08000	1.080000	0.900000	1.04530	-5.829%	99,809	+2,257.218%
2023-12-28	1.11000	1.110000	0.900000	1.11000	0.000%	116,198	+2,119.820%
2023-12-27	1.17000	1.170000	1.050000	1.11000	+0.909%	76,231	+2,119.820%
2023-12-26	1.09000	1.156200	1.090000	1.10000	-0.452%	42,933	+2,140.000%
2023-12-22	1.09000	1.120000	1.050100	1.10500	-1.339%	24,789	+2,129.864%
2023-12-21	1.16000	1.160000	1.090000	1.12000	-5.882%	19,744	+2,100.000%
2023-12-20	1.20000	1.240000	1.143000	1.19000	-4.032%	16,636	+1,970.588%
2023-12-19	1.23000	1.285000	1.180000	1.24000	0.000%	33,187	+1,887.097%
2023-12-18	1.28000	1.280000	1.160000	1.24000	-3.876%	21,896	+1,887.097%
2023-12-15	1.32000	1.385000	1.270000	1.29000	-5.147%	36,569	+1,810.078%
2023-12-14	1.37000	1.370000	1.313100	1.36000	-1.449%	48,422	+1,711.765%
2023-12-13	1.39000	1.450000	1.300000	1.38000	+1.471%	85,584	+1,685.507%
2023-12-12	1.39000	1.450000	1.300000	1.36000	-0.795%	298,281	+1,711.765%
2023-12-11	1.40000	1.520000	1.300000	1.37090	+0.066%	264,223	+1,697.359%
2023-12-08	1.39000	1.420000	1.350000	1.37000	0.000%	127,227	+1,698.540%
2023-12-07	1.39000	1.410000	1.310000	1.37000	-0.725%	153,814	+1,698.540%
2023-12-06	1.37000	1.410000	1.343700	1.38000	+0.730%	115,139	+1,685.507%
2023-12-05	1.37000	1.415000	1.250000	1.37000	+3.008%	183,451	+1,698.540%
2023-12-04	1.19000	1.330000	1.190000	1.33000	+16.667%	223,292	+1,752.632%
2023-12-01	1.37000	1.390000	1.135000	1.14000	-15.556%	163,418	+2,061.404%
2023-11-30	1.26000	1.350000	1.260000	1.35000	+4.651%	120,517	+1,725.185%
2023-11-29	1.35000	1.390000	1.260000	1.29000	-6.522%	167,358	+1,810.078%
2023-11-28	1.30000	1.390000	1.250000	1.38000	+6.977%	152,993	+1,685.507%
2023-11-27	1.32000	1.330000	1.259500	1.29000	-2.273%	54,111	+1,810.078%
2023-11-24	1.24000	1.330000	1.190000	1.32000	+11.685%	32,735	+1,766.667%
2023-11-22	1.28000	1.330000	1.150000	1.18190	-7.664%	90,643	+1,984.779%
2023-11-21	1.16000	1.280000	1.150000	1.28000	+11.304%	100,317	+1,825.000%
2023-11-20	0.92000	1.230000	0.920000	1.15000	+9.524%	119,437	+2,042.609%
2023-11-17	0.97970	1.050000	0.910100	1.05000	+3.960%	33,902	+2,246.667%
2023-11-16	0.94000	1.060000	0.900100	1.01000	+9.759%	50,357	+2,339.604%
2023-11-15	0.88820	1.070000	0.888200	0.92020	+1.792%	22,884	+2,577.679%
2023-11-14	0.99990	1.000000	0.901000	0.90400	-8.687%	20,031	+2,625.664%
2023-11-13	0.99500	0.995000	0.900000	0.99000	-0.503%	11,548	+2,388.889%
2023-11-10	0.91050	0.995000	0.870100	0.99500	+0.933%	10,785	+2,376.382%
2023-11-09	0.99530	1.000000	0.840000	0.98580	-0.020%	14,545	+2,399.493%
2023-11-08	0.96000	1.000000	0.892900	0.98600	+1.608%	11,894	+2,398.986%
2023-11-07	0.95550	1.000000	0.910000	0.97040	+6.637%	11,086	+2,439.159%
2023-11-06	1.09000	1.090000	0.877500	0.91000	-9.000%	22,380	+2,607.692%
2023-11-03	0.77000	1.080000	0.720000	1.00000	+34.391%	74,283	+2,364.000%
2023-11-02	0.77500	0.775000	0.720000	0.74410	-0.787%	54,040	+3,211.383%
2023-11-01	0.75780	0.870000	0.750000	0.75000	-3.846%	19,043	+3,185.333%
2023-10-31	0.79800	0.870000	0.720001	0.78000	+4.000%	11,579	+3,058.974%
2023-10-30	0.82000	0.860800	0.685000	0.75000	+1.338%	25,920	+3,185.333%
2023-10-27	0.81000	0.878300	0.720000	0.74010	-7.499%	25,570	+3,229.280%
2023-10-26	0.83810	0.913600	0.800000	0.80010	-7.396%	23,513	+2,979.615%
2023-10-25	1.15000	1.200000	0.840000	0.86400	-25.517%	68,941	+2,751.852%
2023-10-24	1.32390	1.323900	1.120000	1.16000	-8.661%	104,194	+2,024.138%

.dark-mode .kjNn5G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kjNn5G{ color: #333333; background-color: white; border: 2px solid #333333; }PEVPhoenix Motor Inc. Common Stockstock NASDAQ

PEV
Phoenix Motor Inc. Common Stock
stock NASDAQ