Dark

PEV
Phoenix Motor Inc. Common Stock
stock NASDAQ

Inactive

Apr 14, 2025

0.2300USD-14.846%(-0.0401)1,963,144

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.27)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-14	0.27000	0.281000	0.230000	0.23000	-14.846%	1,963,144	0.000%
2025-04-11	0.30200	0.302000	0.250000	0.27010	-21.687%	1,790,356	-14.846%
2025-04-10	0.35000	0.360000	0.330100	0.34490	+1.114%	608,050	-33.314%
2025-04-09	0.29400	0.360000	0.293700	0.34110	+11.946%	1,153,720	-32.571%
2025-04-08	0.32000	0.329600	0.290600	0.30470	-4.781%	1,056,449	-24.516%
2025-04-07	0.25800	0.399900	0.250000	0.32000	+27.796%	12,434,127	-28.125%
2025-04-04	0.29000	0.300000	0.250000	0.25040	-16.254%	1,560,731	-8.147%
2025-04-03	0.31450	0.322000	0.295100	0.29900	-9.008%	1,398,522	-23.077%
2025-04-02	0.35210	0.358000	0.306600	0.32860	-9.948%	7,484,043	-30.006%
2025-04-01	0.36000	0.380000	0.353600	0.36490	+4.796%	893,109	-36.969%
2025-03-31	0.37285	0.380000	0.335400	0.34820	-8.344%	1,403,462	-33.946%
2025-03-28	0.38000	0.409500	0.361500	0.37990	-7.228%	1,150,728	-39.458%
2025-03-27	0.47000	0.488100	0.409500	0.40950	-12.668%	968,649	-43.834%
2025-03-26	0.53000	0.550000	0.451500	0.46890	-8.685%	832,377	-50.949%
2025-03-25	0.60000	0.600000	0.510800	0.51350	-12.222%	1,595,364	-55.209%
2025-03-24	0.60000	0.601200	0.482200	0.58500	0.000%	1,846,643	-60.684%
2025-03-21	0.65300	0.653700	0.510000	0.58500	-2.565%	2,934,651	-60.684%
2025-03-20	0.68100	0.699900	0.550000	0.60040	-11.131%	6,830,723	-61.692%
2025-03-19	0.80000	0.847700	0.630000	0.67560	-12.702%	3,567,110	-65.956%
2025-03-18	0.70000	0.830000	0.700000	0.77390	+15.112%	4,019,978	-70.280%
2025-03-17	0.68000	0.735800	0.625100	0.67230	+0.358%	3,110,286	-65.789%
2025-03-14	0.60430	0.690000	0.580000	0.66990	+9.658%	4,301,859	-65.667%
2025-03-13	0.52000	0.695000	0.519300	0.61090	+17.481%	13,670,066	-62.351%
2025-03-12	0.42250	0.546900	0.422300	0.52000	+18.316%	9,631,260	-55.769%
2025-03-11	0.38410	0.465300	0.380000	0.43950	+9.930%	5,216,159	-47.668%
2025-03-10	0.30860	0.423600	0.302300	0.39980	+22.076%	11,338,939	-42.471%
2025-03-07	0.43730	0.510000	0.321200	0.32750	-3.705%	47,908,541	-29.771%
2025-03-06	0.31910	0.370000	0.313600	0.34010	+4.743%	17,593,996	-32.373%
2025-03-05	0.31800	0.329900	0.314100	0.32470	+1.787%	205,505	-29.165%
2025-03-04	0.28390	0.332000	0.283900	0.31900	+9.247%	831,117	-27.900%
2025-03-03	0.28300	0.309300	0.265700	0.29200	+3.071%	967,443	-21.233%
2025-02-28	0.28500	0.303300	0.275000	0.28330	-3.344%	517,690	-18.814%
2025-02-27	0.31010	0.318000	0.282100	0.29310	-2.625%	841,824	-21.528%
2025-02-26	0.31980	0.345100	0.296800	0.30100	-7.669%	1,096,942	-23.588%
2025-02-25	0.31850	0.339800	0.317000	0.32600	-2.395%	589,472	-29.448%
2025-02-24	0.31450	0.370000	0.300100	0.33400	+2.234%	1,853,993	-31.138%
2025-02-21	0.33970	0.347200	0.311300	0.32670	-6.737%	1,192,685	-29.599%
2025-02-20	0.30000	0.375000	0.300000	0.35030	+10.505%	3,040,828	-34.342%
2025-02-19	0.33180	0.341450	0.250000	0.31700	-6.737%	3,200,767	-27.445%
2025-02-18	0.36000	0.365200	0.319400	0.33990	-14.491%	4,443,552	-32.333%
2025-02-14	0.39990	0.433100	0.373500	0.39750	-20.181%	10,485,088	-42.138%
2025-02-13	0.57060	0.674500	0.424000	0.49800	+97.541%	279,998,015	-53.815%
2025-02-12	0.25480	0.258000	0.242200	0.25210	+4.045%	1,299,628	-8.766%
2025-02-11	0.24490	0.252900	0.241800	0.24230	-2.022%	274,016	-5.076%
2025-02-10	0.24000	0.257200	0.236501	0.24730	+2.614%	418,210	-6.996%
2025-02-07	0.24120	0.246000	0.239500	0.24100	-2.033%	203,283	-4.564%
2025-02-06	0.25300	0.254900	0.236000	0.24600	+2.244%	797,496	-6.504%
2025-02-05	0.25650	0.256500	0.234000	0.24060	-4.713%	246,516	-4.406%
2025-02-04	0.24100	0.259700	0.240000	0.25250	+2.227%	286,867	-8.911%
2025-02-03	0.23200	0.249900	0.217200	0.24700	-0.803%	534,011	-6.883%
2025-01-31	0.24200	0.263700	0.233600	0.24900	+5.464%	667,857	-7.631%
2025-01-30	0.23900	0.245900	0.200000	0.23610	-3.039%	483,376	-2.584%
2025-01-29	0.24100	0.247500	0.240600	0.24350	+0.371%	114,758	-5.544%
2025-01-28	0.24000	0.253000	0.240000	0.24260	+0.748%	407,884	-5.194%
2025-01-27	0.25360	0.256000	0.240100	0.24080	-3.680%	548,693	-4.485%
2025-01-24	0.24000	0.256900	0.240000	0.25000	+1.338%	367,471	-8.000%
2025-01-23	0.25890	0.258900	0.235300	0.24670	-5.479%	748,669	-6.769%
2025-01-22	0.26020	0.276400	0.259500	0.26100	-4.570%	788,066	-11.877%
2025-01-21	0.26010	0.281800	0.254000	0.27350	+3.208%	1,452,317	-15.905%
2025-01-17	0.27220	0.280500	0.260100	0.26500	+0.417%	654,876	-13.208%
2025-01-16	0.27000	0.271675	0.257000	0.26390	-6.385%	1,501,318	-12.846%
2025-01-15	0.30100	0.303200	0.264600	0.28190	+0.320%	2,938,456	-18.411%
2025-01-14	0.28000	0.295900	0.280000	0.28100	+1.079%	1,625,407	-18.149%
2025-01-13	0.29450	0.294500	0.251500	0.27800	-4.138%	1,465,994	-17.266%
2025-01-10	0.29920	0.315000	0.280000	0.29000	-4.980%	2,534,122	-20.690%
2025-01-08	0.37000	0.370000	0.300000	0.30520	-19.684%	3,377,372	-24.640%
2025-01-07	0.33000	0.440000	0.304000	0.38000	+12.094%	8,083,986	-39.474%
2025-01-06	0.30550	0.347400	0.305500	0.33900	+7.619%	2,391,585	-32.153%
2025-01-03	0.34000	0.340000	0.295800	0.31500	-0.631%	3,815,632	-26.984%
2025-01-02	0.31800	0.325000	0.287200	0.31700	+5.667%	1,185,395	-27.445%
2024-12-31	0.33000	0.336000	0.293600	0.30000	-3.257%	1,538,207	-23.333%
2024-12-30	0.28500	0.348900	0.275000	0.31010	+7.786%	2,057,988	-25.830%
2024-12-27	0.29000	0.300000	0.280000	0.28770	-0.793%	435,408	-20.056%
2024-12-26	0.28030	0.303100	0.273300	0.29000	+6.033%	328,441	-20.690%
2024-12-24	0.29000	0.297200	0.272000	0.27350	-7.912%	268,464	-15.905%
2024-12-23	0.29000	0.309000	0.271300	0.29700	+4.467%	356,558	-22.559%
2024-12-20	0.27500	0.299000	0.270800	0.28430	+3.269%	310,402	-19.100%
2024-12-19	0.28900	0.293900	0.275300	0.27530	-3.404%	448,589	-16.455%
2024-12-18	0.31270	0.312700	0.285000	0.28500	-6.557%	497,759	-19.298%
2024-12-17	0.30000	0.319900	0.295000	0.30500	-0.974%	268,577	-24.590%
2024-12-16	0.31000	0.320300	0.300000	0.30800	-0.097%	291,234	-25.325%
2024-12-13	0.32500	0.334100	0.292700	0.30830	-5.516%	617,296	-25.397%
2024-12-12	0.33300	0.342500	0.310700	0.32630	-1.151%	832,113	-29.513%
2024-12-11	0.31430	0.339200	0.305900	0.33010	+3.969%	448,335	-30.324%
2024-12-10	0.33950	0.339500	0.306200	0.31750	-4.511%	361,355	-27.559%
2024-12-09	0.32600	0.337000	0.305200	0.33250	+4.396%	454,264	-30.827%
2024-12-06	0.30720	0.333000	0.305100	0.31850	+1.953%	566,489	-27.786%
2024-12-05	0.32980	0.330000	0.301000	0.31240	-15.201%	1,518,278	-26.376%
2024-12-04	0.31500	0.375100	0.313300	0.36840	+13.180%	10,906,221	-37.568%
2024-12-03	0.32900	0.342900	0.316900	0.32550	+3.301%	104,793	-29.339%
2024-12-02	0.33000	0.336500	0.311001	0.31510	-7.023%	295,433	-27.007%
2024-11-29	0.33870	0.341700	0.320000	0.33890	+5.576%	188,094	-32.133%
2024-11-27	0.33400	0.337400	0.308100	0.32100	+3.182%	269,806	-28.349%
2024-11-26	0.32520	0.325200	0.301400	0.31110	-4.336%	153,479	-26.069%
2024-11-25	0.32090	0.350000	0.320900	0.32520	+1.340%	392,552	-29.274%
2024-11-22	0.32100	0.329800	0.280500	0.32090	-0.834%	628,183	-28.327%
2024-11-21	0.34000	0.340200	0.313000	0.32360	-4.907%	845,061	-28.925%
2024-11-20	0.34020	0.350000	0.331000	0.34030	-1.647%	1,839,905	-32.413%
2024-11-19	0.34600	0.360000	0.331800	0.34600	0.000%	349,550	-33.526%
2024-11-18	0.33950	0.359000	0.335000	0.34600	+1.915%	296,063	-33.526%
2024-11-15	0.34500	0.345000	0.325000	0.33950	-1.594%	437,671	-32.253%
2024-11-14	0.37000	0.383200	0.320000	0.34500	-7.008%	804,436	-33.333%
2024-11-13	0.39000	0.398600	0.371000	0.37100	-4.896%	486,612	-38.005%
2024-11-12	0.38470	0.401900	0.379000	0.39010	+1.404%	299,821	-41.041%
2024-11-11	0.39100	0.397000	0.369000	0.38470	-6.171%	557,009	-40.213%
2024-11-08	0.41500	0.420000	0.380000	0.41000	-3.529%	587,291	-43.902%
2024-11-07	0.38100	0.443800	0.380000	0.42500	+10.879%	665,413	-45.882%
2024-11-06	0.38440	0.416900	0.353500	0.38330	-5.730%	874,441	-39.995%
2024-11-05	0.40600	0.422500	0.382600	0.40660	-4.352%	789,822	-43.433%
2024-11-04	0.43600	0.471800	0.410000	0.42510	-6.653%	1,607,427	-45.895%
2024-11-01	0.51000	0.510000	0.401000	0.45540	+0.198%	20,698,317	-49.495%
2024-10-31	0.49900	0.499000	0.450000	0.45450	-8.918%	4,187,671	-49.395%
2024-10-30	0.52010	0.527800	0.481000	0.49900	-4.057%	205,816	-53.908%
2024-10-29	0.52120	0.541800	0.515600	0.52010	-4.005%	138,321	-55.778%
2024-10-28	0.57170	0.620000	0.530000	0.54180	-2.202%	834,949	-57.549%
2024-10-25	0.50100	0.691200	0.490600	0.55400	+8.841%	836,131	-58.484%
2024-10-24	0.55920	0.583999	0.494100	0.50900	-9.366%	378,310	-54.813%
2024-10-23	0.60000	0.600000	0.552100	0.56160	-7.995%	287,549	-59.046%
2024-10-22	0.61650	0.627900	0.600000	0.61040	-2.973%	215,677	-62.320%
2024-10-21	0.62000	0.640000	0.580500	0.62910	+0.064%	329,365	-63.440%
2024-10-18	0.65330	0.660000	0.620000	0.62870	-2.678%	397,207	-63.417%
2024-10-17	0.70000	0.700200	0.610000	0.64600	-8.886%	618,524	-64.396%
2024-10-16	0.75000	0.759500	0.677800	0.70900	-7.550%	740,497	-67.560%
2024-10-15	0.73030	0.850000	0.700000	0.76690	+5.911%	822,498	-70.009%
2024-10-14	0.78000	0.790000	0.701100	0.72410	-10.072%	539,732	-68.236%
2024-10-11	0.85780	0.860000	0.763100	0.80520	-5.271%	958,994	-71.436%
2024-10-10	0.74000	0.940000	0.739800	0.85000	+17.387%	3,133,630	-72.941%
2024-10-09	0.70100	0.750000	0.610000	0.72410	+3.295%	2,063,894	-68.236%
2024-10-08	1.08000	1.125000	0.700000	0.70100	-33.238%	6,655,576	-67.190%
2024-10-07	0.98350	1.390000	0.960000	1.05000	-1.869%	30,451,316	-78.095%
2024-10-04	0.84580	1.160000	0.692500	1.07000	+207.914%	228,421,701	-78.505%
2024-10-03	0.34510	0.390000	0.338999	0.34750	+0.695%	24,698,370	-33.813%
2024-10-02	0.35500	0.366500	0.335000	0.34510	-2.789%	57,983	-33.353%
2024-10-01	0.37500	0.375000	0.331400	0.35500	-5.585%	80,993	-35.211%
2024-09-30	0.37650	0.384400	0.357500	0.37600	-0.133%	58,912	-38.830%
2024-09-27	0.38000	0.385000	0.370000	0.37650	-2.864%	72,831	-38.911%
2024-09-26	0.36200	0.390000	0.360000	0.38760	+4.054%	122,754	-40.660%
2024-09-25	0.42000	0.421000	0.372499	0.37250	-11.520%	47,241	-38.255%
2024-09-24	0.44000	0.450000	0.390000	0.42100	-1.979%	23,247	-45.368%
2024-09-23	0.43900	0.439000	0.400000	0.42950	-0.116%	72,046	-46.449%
2024-09-20	0.38050	0.430000	0.380500	0.43000	+4.878%	229,238	-46.512%
2024-09-19	0.44000	0.440000	0.394100	0.41000	+1.010%	64,126	-43.902%
2024-09-18	0.45600	0.479000	0.405900	0.40590	-10.791%	76,001	-43.336%
2024-09-17	0.46000	0.468000	0.430000	0.45500	+0.887%	80,781	-49.451%
2024-09-16	0.47000	0.475000	0.450000	0.45100	-1.096%	23,465	-49.002%
2024-09-13	0.44000	0.464200	0.420000	0.45600	+8.546%	40,882	-49.561%
2024-09-12	0.42000	0.450000	0.390203	0.42010	+5.025%	79,664	-45.251%
2024-09-11	0.41960	0.430000	0.384000	0.40000	-4.762%	17,205	-42.500%
2024-09-10	0.40240	0.426200	0.389900	0.42000	+4.374%	24,225	-45.238%
2024-09-09	0.43000	0.430000	0.380400	0.40240	-8.128%	93,289	-42.843%
2024-09-06	0.47000	0.470000	0.420300	0.43800	-2.667%	63,319	-47.489%
2024-09-05	0.46000	0.500000	0.435000	0.45000	-2.174%	64,171	-48.889%
2024-09-04	0.48000	0.529200	0.460000	0.46000	-8.000%	165,034	-50.000%
2024-09-03	0.51280	0.520051	0.485449	0.50000	-7.407%	99,858	-54.000%
2024-08-30	0.53000	0.550000	0.511000	0.54000	-1.818%	65,000	-57.407%
2024-08-29	0.51390	0.569000	0.500100	0.55000	+5.769%	165,582	-58.182%
2024-08-28	0.54000	0.540000	0.496000	0.52000	+0.932%	28,678	-55.769%
2024-08-27	0.49400	0.540000	0.494000	0.51520	-1.037%	36,356	-55.357%
2024-08-26	0.50612	0.540000	0.492300	0.52060	+0.502%	29,743	-55.820%
2024-08-23	0.54000	0.540000	0.491100	0.51800	+5.071%	31,691	-55.598%
2024-08-22	0.50000	0.525000	0.471000	0.49300	-1.202%	44,735	-53.347%
2024-08-21	0.51100	0.547100	0.467300	0.49900	+5.720%	158,925	-53.908%
2024-08-20	0.49000	0.507899	0.467500	0.47200	-2.075%	29,067	-51.271%
2024-08-19	0.48120	0.488000	0.462100	0.48200	+4.760%	11,133	-52.282%
2024-08-16	0.47560	0.522501	0.457100	0.46010	-4.146%	57,267	-50.011%
2024-08-15	0.55210	0.609901	0.476800	0.48000	-17.667%	215,128	-52.083%
2024-08-14	0.51860	0.625400	0.489901	0.58300	+23.727%	260,734	-60.549%
2024-08-13	0.45600	0.498700	0.456000	0.47120	+2.927%	21,491	-51.188%
2024-08-12	0.45000	0.489900	0.450000	0.45780	+1.060%	70,057	-49.760%
2024-08-09	0.44300	0.474200	0.443000	0.45300	-0.658%	76,622	-49.227%
2024-08-08	0.49890	0.498900	0.450500	0.45600	-8.581%	77,914	-49.561%
2024-08-07	0.51000	0.520000	0.472700	0.49880	-0.040%	105,807	-53.889%
2024-08-06	0.52360	0.523600	0.445000	0.49900	+2.993%	178,242	-53.908%
2024-08-05	0.40800	0.567000	0.408000	0.48450	+15.193%	710,622	-52.528%
2024-08-02	0.38770	0.490000	0.383600	0.42060	+5.414%	240,442	-45.316%
2024-08-01	0.38900	0.399800	0.385200	0.39900	+8.424%	66,086	-42.356%
2024-07-31	0.35700	0.397000	0.344750	0.36800	+8.235%	230,115	-37.500%
2024-07-30	0.35890	0.360500	0.339900	0.34000	-8.108%	190,327	-32.353%
2024-07-29	0.40000	0.400000	0.340101	0.37000	-0.857%	238,994	-37.838%
2024-07-26	0.40500	0.418000	0.370000	0.37320	-8.079%	118,525	-38.371%
2024-07-25	0.42000	0.420000	0.405000	0.40600	+0.247%	28,174	-43.350%
2024-07-24	0.42400	0.440000	0.405000	0.40500	-0.613%	38,237	-43.210%
2024-07-23	0.43480	0.434800	0.405000	0.40750	-5.452%	46,761	-43.558%
2024-07-22	0.41900	0.470000	0.405000	0.43100	+6.420%	223,399	-46.636%
2024-07-19	0.43000	0.437400	0.400000	0.40500	-9.396%	126,354	-43.210%
2024-07-18	0.44020	0.486000	0.433300	0.44700	+3.953%	224,314	-48.546%
2024-07-17	0.42700	0.448422	0.427000	0.43000	-3.000%	75,857	-46.512%
2024-07-16	0.42440	0.449400	0.420000	0.44330	+4.429%	95,871	-48.116%
2024-07-15	0.46230	0.463500	0.408800	0.42450	-7.717%	160,495	-45.819%
2024-07-12	0.47000	0.479900	0.439000	0.46000	+0.590%	132,116	-50.000%
2024-07-11	0.44500	0.465200	0.410000	0.45730	+14.325%	406,365	-49.705%
2024-07-10	0.41450	0.430000	0.391400	0.40000	-2.913%	176,819	-42.500%
2024-07-09	0.40670	0.430000	0.372800	0.41200	+0.733%	252,919	-44.175%
2024-07-08	0.40900	0.481700	0.390100	0.40900	+3.023%	801,992	-43.765%
2024-07-05	0.41680	0.429700	0.363000	0.39700	+6.922%	722,516	-42.065%
2024-07-03	0.37500	0.375000	0.365300	0.37130	+1.448%	205,857	-38.055%
2024-07-02	0.33990	0.410000	0.339900	0.36600	+7.679%	228,257	-37.158%
2024-07-01	0.35000	0.367500	0.315000	0.33990	+1.131%	155,394	-32.333%
2024-06-28	0.37500	0.375000	0.324800	0.33610	-10.230%	91,960	-31.568%
2024-06-27	0.46200	0.475000	0.351800	0.37440	-21.345%	220,819	-38.568%
2024-06-26	0.66600	0.666000	0.447100	0.47600	-20.720%	259,961	-51.681%
2024-06-25	0.71870	0.718700	0.580000	0.60040	-10.788%	48,881	-61.692%
2024-06-24	0.73500	0.735000	0.570000	0.67300	-8.435%	59,932	-65.825%
2024-06-21	0.78000	0.780000	0.732600	0.73500	-2.983%	18,270	-68.707%
2024-06-20	0.73000	0.789500	0.730000	0.75760	-1.161%	37,910	-69.641%
2024-06-18	0.74055	0.777600	0.730000	0.76650	+2.214%	18,835	-69.993%
2024-06-17	0.76950	0.769500	0.715500	0.74990	-1.884%	28,399	-69.329%
2024-06-14	0.75500	0.764300	0.710000	0.76430	+5.595%	17,348	-69.907%
2024-06-13	0.75490	0.780000	0.710000	0.72380	-4.132%	13,828	-68.223%
2024-06-12	0.72000	0.780000	0.692800	0.75500	+0.346%	65,066	-69.536%
2024-06-11	0.73400	0.788800	0.703000	0.75240	+5.644%	15,655	-69.431%
2024-06-10	0.73460	0.800000	0.700000	0.71220	-8.692%	19,323	-67.706%
2024-06-07	0.77100	0.800000	0.710000	0.78000	+6.253%	15,084	-70.513%
2024-06-06	0.80000	0.800000	0.734100	0.73410	-6.209%	33,562	-68.669%
2024-06-05	0.82500	0.825000	0.782700	0.78270	-2.285%	6,668	-70.615%
2024-06-04	0.81380	0.840600	0.792292	0.80100	-4.529%	12,724	-71.286%
2024-06-03	0.84580	0.849899	0.758200	0.83900	+4.146%	267,406	-72.586%
2024-05-31	0.81000	0.850000	0.758100	0.80560	-0.666%	86,211	-71.450%
2024-05-30	0.84010	0.880000	0.780000	0.81100	-6.243%	39,853	-71.640%
2024-05-29	0.82260	0.878700	0.760000	0.86500	+7.320%	34,700	-73.410%
2024-05-28	0.74730	0.930000	0.620900	0.80600	+4.621%	181,182	-71.464%
2024-05-24	0.66000	0.810000	0.660000	0.77040	+8.507%	127,619	-70.145%
2024-05-23	0.62510	0.719400	0.616950	0.71000	+13.491%	234,440	-67.606%
2024-05-22	0.54700	0.630000	0.547000	0.62560	+13.745%	163,679	-63.235%
2024-05-21	0.59000	0.590000	0.500000	0.55000	0.000%	183,667	-58.182%
2024-05-20	0.46730	0.558300	0.449000	0.55000	+24.097%	250,771	-58.182%
2024-05-17	0.45500	0.499999	0.442300	0.44320	+2.950%	95,702	-48.105%
2024-05-16	0.47200	0.500000	0.414000	0.43050	-8.404%	127,204	-46.574%
2024-05-15	0.50000	0.500000	0.470000	0.47000	-1.694%	35,185	-51.064%
2024-05-14	0.47100	0.502000	0.470000	0.47810	-1.423%	63,057	-51.893%
2024-05-13	0.49000	0.550000	0.455500	0.48500	+5.435%	129,268	-52.577%
2024-05-10	0.47010	0.499800	0.450000	0.46000	-2.954%	85,328	-50.000%
2024-05-09	0.47700	0.512000	0.470000	0.47400	-1.455%	43,043	-51.477%
2024-05-08	0.49000	0.500000	0.451850	0.48100	+0.208%	39,067	-52.183%
2024-05-07	0.45120	0.500000	0.447500	0.48000	+6.383%	97,358	-52.083%
2024-05-06	0.51000	0.520000	0.448300	0.45120	+0.267%	107,290	-49.025%
2024-05-03	0.46350	0.506000	0.450000	0.45000	+3.998%	134,374	-48.889%
2024-05-02	0.55800	0.580000	0.409200	0.43270	-22.870%	201,028	-46.845%
2024-05-01	0.56100	0.590300	0.540400	0.56100	+2.000%	52,755	-59.002%
2024-04-30	0.58000	0.591534	0.540000	0.55000	-5.628%	33,057	-58.182%
2024-04-29	0.59630	0.620000	0.565100	0.58280	-1.720%	37,885	-60.535%
2024-04-26	0.61000	0.639100	0.570000	0.59300	-1.983%	133,978	-61.214%
2024-04-25	0.61000	0.660000	0.600000	0.60500	-3.493%	44,208	-61.983%
2024-04-24	0.62400	0.650000	0.620000	0.62690	+1.260%	14,076	-63.312%
2024-04-23	0.64860	0.681000	0.610700	0.61910	-4.754%	58,146	-62.849%
2024-04-22	0.68000	0.710000	0.631000	0.65000	-4.045%	47,823	-64.615%
2024-04-19	0.73920	0.766500	0.667600	0.67740	-3.062%	61,611	-66.047%
2024-04-18	0.70000	0.729999	0.697500	0.69880	-0.171%	65,951	-67.086%
2024-04-17	0.73000	0.739900	0.699500	0.70000	-6.617%	39,060	-67.143%
2024-04-16	0.72000	0.760000	0.687800	0.74960	-1.186%	81,669	-69.317%
2024-04-15	0.78900	0.899000	0.715000	0.75860	+3.776%	359,030	-69.681%
2024-04-12	0.78000	0.780000	0.722500	0.73100	-8.511%	43,016	-68.536%
2024-04-11	0.75000	0.800000	0.735250	0.79900	+6.533%	42,943	-71.214%
2024-04-10	0.78000	0.780000	0.711100	0.75000	-0.146%	48,434	-69.333%
2024-04-09	0.78000	0.780000	0.720800	0.75110	-0.226%	30,566	-69.378%
2024-04-08	0.76280	0.780000	0.740100	0.75280	-3.487%	3,358	-69.447%
2024-04-05	0.77800	0.780000	0.760000	0.78000	+0.206%	5,001	-70.513%
2024-04-04	0.82000	0.820000	0.760000	0.77840	-0.205%	10,015	-70.452%
2024-04-03	0.75000	0.830000	0.730000	0.78000	+4.000%	57,948	-70.513%
2024-04-02	0.77000	0.778200	0.730000	0.75000	-1.961%	41,070	-69.333%
2024-04-01	0.79000	0.805000	0.765000	0.76500	-4.387%	50,654	-69.935%
2024-03-28	0.82000	0.830400	0.800000	0.80010	-4.180%	40,859	-71.254%
2024-03-27	0.81200	0.845340	0.780000	0.83500	+0.845%	53,651	-72.455%
2024-03-26	0.83400	0.839900	0.800000	0.82800	-2.358%	41,491	-72.222%
2024-03-25	0.84000	0.854500	0.810000	0.84800	+2.255%	27,028	-72.877%
2024-03-22	0.83000	0.840100	0.810000	0.82930	+2.370%	51,143	-72.266%
2024-03-21	0.85830	0.860100	0.801100	0.81010	-0.760%	60,513	-71.608%
2024-03-20	0.85830	0.889150	0.782500	0.81630	-6.655%	122,692	-71.824%
2024-03-19	0.91990	0.920000	0.874500	0.87450	-2.367%	94,381	-73.699%
2024-03-18	0.83890	0.964100	0.830000	0.89570	+10.580%	69,340	-74.322%
2024-03-15	0.92000	0.920000	0.810000	0.81000	-7.955%	150,654	-71.605%
2024-03-14	0.93000	0.940000	0.880000	0.88000	-0.531%	51,489	-73.864%
2024-03-13	0.97000	0.970000	0.884700	0.88470	-1.765%	47,109	-74.002%
2024-03-12	0.96970	0.970000	0.900000	0.90060	-4.191%	40,658	-74.461%
2024-03-11	0.93000	1.000000	0.925100	0.94000	+2.788%	44,219	-75.532%
2024-03-08	0.93000	1.000000	0.908100	0.91450	-0.706%	199,011	-74.850%
2024-03-07	0.98000	0.981500	0.915900	0.92100	-6.970%	47,550	-75.027%
2024-03-06	0.99000	0.990000	0.890000	0.99000	+6.452%	54,981	-76.768%
2024-03-05	0.98000	0.980000	0.920000	0.93000	-7.000%	45,746	-75.269%
2024-03-04	0.95000	1.000000	0.900000	1.00000	+5.263%	51,326	-77.000%
2024-03-01	0.99000	1.000000	0.923250	0.95000	-5.941%	28,950	-75.789%
2024-02-29	1.00000	1.050000	0.902400	1.01000	-1.942%	118,527	-77.228%
2024-02-28	0.93000	1.050000	0.830300	1.03000	+14.444%	63,455	-77.670%
2024-02-27	0.90000	1.000000	0.884301	0.90000	0.000%	39,797	-74.444%
2024-02-26	0.96000	0.980000	0.850000	0.90000	-6.250%	83,522	-74.444%
2024-02-23	0.92000	1.000000	0.920000	0.96000	+2.052%	13,807	-76.042%
2024-02-22	0.99000	1.050000	0.930700	0.94070	-4.980%	32,745	-75.550%
2024-02-21	1.02000	1.247200	0.990000	0.99000	-6.604%	24,769	-76.768%
2024-02-20	1.16000	1.170000	1.010000	1.06000	-7.826%	29,069	-78.302%
2024-02-16	1.19000	1.230000	1.150000	1.15000	-4.167%	24,019	-80.000%
2024-02-15	1.30000	1.300000	1.200000	1.20000	-3.226%	7,711	-80.833%
2024-02-14	1.20000	1.240000	1.112000	1.24000	-1.587%	5,953	-81.452%
2024-02-13	1.18000	1.260200	1.170000	1.26000	+6.780%	7,106	-81.746%
2024-02-12	1.23000	1.290000	1.180000	1.18000	-10.606%	25,443	-80.508%
2024-02-09	1.28000	1.320000	1.240000	1.32000	+3.937%	12,809	-82.576%
2024-02-08	1.27000	1.285300	1.250000	1.27000	+4.098%	5,408	-81.890%
2024-02-07	1.23000	1.320000	1.130100	1.22000	+4.274%	14,405	-81.148%
2024-02-06	1.20000	1.330000	1.100000	1.17000	-9.302%	58,568	-80.342%
2024-02-05	1.41000	1.410000	1.270000	1.29000	-8.511%	24,515	-82.171%
2024-02-02	1.44000	1.440000	1.341000	1.41000	+0.714%	6,019	-83.688%
2024-02-01	1.40000	1.400000	1.330000	1.40000	+5.263%	13,657	-83.571%
2024-01-31	1.37000	1.426600	1.320000	1.33000	-2.920%	8,229	-82.707%
2024-01-30	1.28000	1.430000	1.280000	1.37000	-0.725%	40,708	-83.212%
2024-01-29	1.36000	1.420000	1.330000	1.38000	+2.298%	15,844	-83.333%
2024-01-26	1.31000	1.429900	1.310000	1.34900	+0.672%	20,737	-82.950%
2024-01-25	1.34000	1.432200	1.340000	1.34000	-1.019%	21,120	-82.836%
2024-01-24	1.37000	1.400000	1.300000	1.35380	-4.662%	16,870	-83.011%
2024-01-23	1.35000	1.420000	1.350000	1.42000	+4.412%	12,424	-83.803%
2024-01-22	1.36000	1.400000	1.350000	1.36000	+0.592%	9,612	-83.088%
2024-01-19	1.39000	1.420000	1.300000	1.35200	-8.649%	26,319	-82.988%
2024-01-18	1.60000	1.600000	1.320000	1.48000	+2.069%	88,231	-84.459%
2024-01-17	1.35000	1.450000	1.313900	1.45000	-0.685%	14,295	-84.138%
2024-01-16	1.43000	1.500000	1.390000	1.46000	+2.579%	36,732	-84.247%
2024-01-12	1.31000	1.490000	1.310000	1.42330	+2.743%	16,257	-83.840%
2024-01-11	1.43000	1.430100	1.300100	1.38530	-3.126%	7,813	-83.397%
2024-01-10	1.46000	1.480000	1.430000	1.43000	-4.667%	12,155	-83.916%
2024-01-09	1.46000	1.510000	1.450000	1.50000	0.000%	27,419	-84.667%
2024-01-08	1.48000	1.500000	1.400000	1.50000	+4.895%	39,166	-84.667%
2024-01-05	1.39000	1.480000	1.310100	1.43000	+1.418%	63,486	-83.916%
2024-01-04	1.23000	1.429900	1.190000	1.41000	+15.574%	180,833	-83.688%
2024-01-03	1.07820	1.230000	1.060000	1.22000	+15.970%	109,642	-81.148%
2024-01-02	1.02000	1.108000	1.020000	1.05200	+0.641%	10,639	-78.137%
2023-12-29	1.08000	1.080000	0.900000	1.04530	-5.829%	99,809	-77.997%
2023-12-28	1.11000	1.110000	0.900000	1.11000	0.000%	116,198	-79.279%
2023-12-27	1.17000	1.170000	1.050000	1.11000	+0.909%	76,231	-79.279%
2023-12-26	1.09000	1.156200	1.090000	1.10000	-0.452%	42,933	-79.091%
2023-12-22	1.09000	1.120000	1.050100	1.10500	-1.339%	24,789	-79.186%
2023-12-21	1.16000	1.160000	1.090000	1.12000	-5.882%	19,744	-79.464%
2023-12-20	1.20000	1.240000	1.143000	1.19000	-4.032%	16,636	-80.672%
2023-12-19	1.23000	1.285000	1.180000	1.24000	0.000%	33,187	-81.452%
2023-12-18	1.28000	1.280000	1.160000	1.24000	-3.876%	21,896	-81.452%
2023-12-15	1.32000	1.385000	1.270000	1.29000	-5.147%	36,569	-82.171%
2023-12-14	1.37000	1.370000	1.313100	1.36000	-1.449%	48,422	-83.088%
2023-12-13	1.39000	1.450000	1.300000	1.38000	+1.471%	85,584	-83.333%
2023-12-12	1.39000	1.450000	1.300000	1.36000	-0.795%	298,281	-83.088%
2023-12-11	1.40000	1.520000	1.300000	1.37090	+0.066%	264,223	-83.223%
2023-12-08	1.39000	1.420000	1.350000	1.37000	0.000%	127,227	-83.212%
2023-12-07	1.39000	1.410000	1.310000	1.37000	-0.725%	153,814	-83.212%
2023-12-06	1.37000	1.410000	1.343700	1.38000	+0.730%	115,139	-83.333%
2023-12-05	1.37000	1.415000	1.250000	1.37000	+3.008%	183,451	-83.212%
2023-12-04	1.19000	1.330000	1.190000	1.33000	+16.667%	223,292	-82.707%
2023-12-01	1.37000	1.390000	1.135000	1.14000	-15.556%	163,418	-79.825%
2023-11-30	1.26000	1.350000	1.260000	1.35000	+4.651%	120,517	-82.963%
2023-11-29	1.35000	1.390000	1.260000	1.29000	-6.522%	167,358	-82.171%
2023-11-28	1.30000	1.390000	1.250000	1.38000	+6.977%	152,993	-83.333%
2023-11-27	1.32000	1.330000	1.259500	1.29000	-2.273%	54,111	-82.171%
2023-11-24	1.24000	1.330000	1.190000	1.32000	+11.685%	32,735	-82.576%
2023-11-22	1.28000	1.330000	1.150000	1.18190	-7.664%	90,643	-80.540%
2023-11-21	1.16000	1.280000	1.150000	1.28000	+11.304%	100,317	-82.031%
2023-11-20	0.92000	1.230000	0.920000	1.15000	+9.524%	119,437	-80.000%
2023-11-17	0.97970	1.050000	0.910100	1.05000	+3.960%	33,902	-78.095%
2023-11-16	0.94000	1.060000	0.900100	1.01000	+9.759%	50,357	-77.228%
2023-11-15	0.88820	1.070000	0.888200	0.92020	+1.792%	22,884	-75.005%
2023-11-14	0.99990	1.000000	0.901000	0.90400	-8.687%	20,031	-74.558%
2023-11-13	0.99500	0.995000	0.900000	0.99000	-0.503%	11,548	-76.768%
2023-11-10	0.91050	0.995000	0.870100	0.99500	+0.933%	10,785	-76.884%
2023-11-09	0.99530	1.000000	0.840000	0.98580	-0.020%	14,545	-76.669%
2023-11-08	0.96000	1.000000	0.892900	0.98600	+1.608%	11,894	-76.673%
2023-11-07	0.95550	1.000000	0.910000	0.97040	+6.637%	11,086	-76.298%
2023-11-06	1.09000	1.090000	0.877500	0.91000	-9.000%	22,380	-74.725%
2023-11-03	0.77000	1.080000	0.720000	1.00000	+34.391%	74,283	-77.000%
2023-11-02	0.77500	0.775000	0.720000	0.74410	-0.787%	54,040	-69.090%
2023-11-01	0.75780	0.870000	0.750000	0.75000	-3.846%	19,043	-69.333%
2023-10-31	0.79800	0.870000	0.720001	0.78000	+4.000%	11,579	-70.513%
2023-10-30	0.82000	0.860800	0.685000	0.75000	+1.338%	25,920	-69.333%
2023-10-27	0.81000	0.878300	0.720000	0.74010	-7.499%	25,570	-68.923%
2023-10-26	0.83810	0.913600	0.800000	0.80010	-7.396%	23,513	-71.254%
2023-10-25	1.15000	1.200000	0.840000	0.86400	-25.517%	68,941	-73.380%
2023-10-24	1.32390	1.323900	1.120000	1.16000	-8.661%	104,194	-80.172%
2023-10-23	1.30000	1.350000	1.250000	1.27000	-4.511%	41,728	-81.890%

.dark-mode .X5dgys{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X5dgys{ color: #333333; background-color: white; border: 2px solid #333333; }PEVPhoenix Motor Inc. Common Stockstock NASDAQ

PEV
Phoenix Motor Inc. Common Stock
stock NASDAQ