Dark

PHOE
Phoenix Asia Holdings Limited
stock NASDAQ

At Close

Mar 6, 2026 3:57:30 PM EST

16.00USD+0.313%(+0.05)6,636

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 6, 2026 8:22:30 AM EST

15.80USD-0.940%(-0.15)226

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-06	16.0000	16.0000	16.0000	16.0000	+0.313%	6,636	0.000%
2026-03-05	16.0000	16.1800	15.6700	15.9500	+0.854%	15,226	+0.313%
2026-03-04	15.6200	17.8612	15.6200	15.8150	-1.648%	29,366	+1.170%
2026-03-03	15.9500	16.1800	15.5716	16.0800	-1.319%	11,501	-0.498%
2026-03-02	15.3300	16.8300	14.0900	16.2950	-3.179%	32,854	-1.810%
2026-02-27	16.3325	17.8199	15.5400	16.8300	-0.942%	26,221	-4.932%
2026-02-26	16.1700	17.9300	15.8000	16.9900	+6.187%	27,430	-5.827%
2026-02-25	18.2699	18.3672	15.9950	16.0000	-4.705%	16,949	0.000%
2026-02-24	15.3013	18.0000	15.0600	16.7900	+11.933%	25,964	-4.705%
2026-02-23	15.2900	17.0299	14.0510	15.0000	-4.398%	30,618	+6.667%
2026-02-20	13.5000	17.8800	13.2239	15.6900	+11.673%	290,375	+1.976%
2026-02-19	13.5279	14.6800	13.0000	14.0500	-0.636%	39,209	+13.879%
2026-02-18	13.1600	15.5000	13.0550	14.1400	+3.438%	81,015	+13.154%
2026-02-17	11.2800	22.6600	10.8052	13.6700	+28.477%	512,229	+17.045%
2026-02-13	10.7300	12.8150	10.3600	10.6400	-10.438%	247,027	+50.376%
2026-02-12	9.8000	13.1000	9.8000	11.8800	+18.445%	271,189	+34.680%
2026-02-11	11.6000	11.6000	9.7600	10.0300	-16.417%	62,733	+59.521%
2026-02-10	13.8500	13.9059	11.8000	12.0000	-14.163%	69,065	+33.333%
2026-02-09	16.5000	18.0000	13.3451	13.9800	+1.969%	111,085	+14.449%
2026-02-06	14.6600	22.3800	11.4300	13.7100	-21.791%	195,830	+16.703%
2026-02-05	19.4200	27.1200	16.0066	17.5300	-9.030%	238,555	-8.728%
2026-02-04	16.8300	31.1100	16.8300	19.2700	+17.143%	744,546	-16.969%
2026-02-03	15.9400	44.0000	13.2700	16.4500	-6.534%	590,789	-2.736%
2026-02-02	40.0800	40.0800	16.0000	17.6000	-86.779%	254,490	-9.091%
2026-01-30	12.3500	133.1200	12.3500	133.1200	+997.444%	139,801	-87.981%
2026-01-29	13.0000	13.0000	12.1300	12.1300	-10.148%	1,197	+31.904%
2026-01-28	13.5000	13.5000	13.5000	13.5000	0.000%	446	+18.519%
2026-01-27	13.7100	13.7100	13.5000	13.5000	-5.063%	1,438	+18.519%
2026-01-23	13.0800	14.2200	13.0800	14.2200	+3.947%	2,122	+12.518%
2026-01-20	13.3000	13.6800	13.3000	13.6800	-3.797%	779	+16.959%
2026-01-15	14.2200	14.2200	14.2200	14.2200	-1.796%	470	+12.518%
2026-01-14	15.5000	15.5000	14.4800	14.4800	-8.759%	1,997	+10.497%
2026-01-13	16.2000	16.2000	15.8700	15.8700	-0.750%	228	+0.819%
2026-01-12	14.5400	16.2000	14.5400	15.9900	+6.458%	2,307	+0.063%
2026-01-06	15.0200	15.0200	15.0200	15.0200	-10.648%	529	+6.525%
2026-01-05	16.8100	16.8100	16.8100	16.8100	+3.510%	315	-4.819%
2026-01-02	14.5700	16.2400	14.5700	16.2400	+1.500%	2,184	-1.478%
2025-12-31	16.0000	16.0000	16.0000	16.0000	+0.094%	759	0.000%
2025-12-30	16.0000	16.4600	15.5500	15.9850	-5.749%	1,581	+0.094%
2025-12-29	15.5300	18.8800	15.5300	16.9600	+6.066%	5,354	-5.660%
2025-12-26	14.4100	16.7000	13.6800	15.9900	0.000%	4,391	+0.063%
2025-12-24	16.9000	16.9000	15.9900	15.9900	+5.684%	1,193	+0.063%
2025-12-23	16.0000	16.0500	14.9500	15.1300	-7.606%	3,490	+5.750%
2025-12-19	17.0800	17.2000	16.3755	16.3755	-4.237%	2,741	-2.293%
2025-12-17	16.5000	17.1000	16.5000	17.1000	-3.933%	1,751	-6.433%
2025-12-15	17.8000	17.8000	17.8000	17.8000	+4.094%	637	-10.112%
2025-12-11	17.0400	17.1000	17.0001	17.1000	-4.947%	2,094	-6.433%
2025-12-10	17.9900	17.9900	17.9900	17.9900	+4.532%	482	-11.062%
2025-12-08	17.8100	17.8100	17.2100	17.2100	-8.115%	1,466	-7.031%
2025-12-05	18.0100	20.1400	16.5200	18.7300	+9.277%	17,058	-14.576%
2025-12-04	16.8400	20.9000	16.0000	17.1400	+1.781%	11,817	-6.651%
2025-12-03	14.2100	17.4400	14.2100	16.8400	+1.324%	2,639	-4.988%
2025-12-02	16.9900	16.9900	16.4000	16.6200	+3.875%	1,283	-3.730%
2025-12-01	14.2800	16.9900	14.2800	16.0000	+13.314%	5,465	0.000%
2025-11-24	14.3000	14.5000	14.0600	14.1200	-7.105%	3,392	+13.314%
2025-11-20	15.2000	15.2000	15.2000	15.2000	+0.662%	393	+5.263%
2025-11-19	16.0000	16.0000	15.0000	15.1000	-10.119%	3,124	+5.960%
2025-11-13	16.7350	16.8000	16.7350	16.8000	+0.780%	459	-4.762%
2025-11-12	17.1920	17.1920	16.6600	16.6700	-3.081%	1,065	-4.019%
2025-11-11	17.5000	18.0200	17.0000	17.2000	+0.880%	1,238	-6.977%
2025-11-07	17.5100	17.5300	17.0500	17.0500	-2.348%	1,895	-6.158%
2025-11-06	18.4600	20.3100	17.4600	17.4600	-6.330%	3,072	-8.362%
2025-11-05	18.5700	20.5200	18.5700	18.6400	+3.556%	4,639	-14.163%
2025-11-04	18.0000	18.0000	18.0000	18.0000	-5.213%	1,269	-11.111%
2025-11-03	20.5000	20.5000	18.9900	18.9900	+0.689%	1,654	-15.745%
2025-10-31	20.4718	20.4718	18.8600	18.8600	-0.841%	7,810	-15.164%
2025-10-30	17.9900	20.0000	17.9300	19.0200	+4.851%	9,146	-15.878%
2025-10-29	16.8100	18.1400	16.8100	18.1400	+1.058%	1,300	-11.797%
2025-10-28	17.6100	19.2000	17.6000	17.9500	+8.788%	13,434	-10.864%
2025-10-27	17.4900	17.4900	14.3150	16.5000	-5.768%	9,297	-3.030%
2025-10-24	21.2100	22.1200	16.4000	17.5100	-20.554%	12,741	-8.624%
2025-10-23	21.5600	24.8800	19.8100	22.0400	+9.543%	26,464	-27.405%
2025-10-22	17.8250	21.3700	17.8250	20.1200	+14.971%	15,173	-20.477%
2025-10-21	16.9300	18.0700	16.9300	17.5000	+3.489%	7,233	-8.571%
2025-10-20	16.2500	16.9299	15.1100	16.9100	-0.118%	3,359	-5.381%
2025-10-17	16.0400	17.0000	15.7100	16.9300	+12.566%	13,503	-5.493%
2025-10-16	14.3400	15.0500	13.5000	15.0400	+13.681%	6,706	+6.383%
2025-10-15	13.2000	14.0000	12.8100	13.2300	+1.769%	7,134	+20.937%
2025-10-14	12.0000	14.1673	11.8850	13.0000	+10.733%	19,275	+23.077%
2025-10-13	13.8000	13.9400	10.5000	11.7400	-13.676%	9,976	+36.286%
2025-10-10	16.8700	16.9200	13.5600	13.6000	-11.314%	5,797	+17.647%
2025-10-09	13.5000	15.3350	13.5000	15.3350	+15.128%	6,242	+4.336%
2025-10-08	15.5000	16.4219	13.3200	13.3200	-20.714%	10,895	+20.120%
2025-10-07	11.5000	17.4800	11.2600	16.8000	+41.772%	60,515	-4.762%
2025-10-06	11.8600	12.0000	11.5000	11.8500	-0.084%	17,630	+35.021%
2025-10-03	11.8000	12.0572	10.3000	11.8600	+7.818%	61,025	+34.907%
2025-10-02	9.1008	11.4750	9.1000	11.0000	+22.222%	90,433	+45.455%
2025-10-01	8.6300	9.0000	8.6300	9.0000	+1.124%	3,679	+77.778%
2025-09-30	8.6550	8.9594	8.6550	8.9000	+1.598%	5,471	+79.775%
2025-09-29	8.7600	8.7800	8.7500	8.7600	+0.114%	2,940	+82.648%
2025-09-26	8.6500	9.5717	8.3600	8.7500	-3.846%	11,270	+82.857%
2025-09-25	8.1910	9.1000	8.1910	9.1000	+6.308%	17,637	+75.824%
2025-09-24	8.9130	8.9130	8.5600	8.5600	-1.040%	2,248	+86.916%
2025-09-23	8.7500	8.9500	8.5000	8.6500	-1.143%	4,041	+84.971%
2025-09-22	8.5800	8.7500	8.4000	8.7500	+1.744%	5,830	+82.857%
2025-09-19	8.3000	8.6900	8.3000	8.6000	+1.176%	4,626	+86.047%
2025-09-18	8.4900	8.7350	8.4900	8.5000	0.000%	4,621	+88.235%
2025-09-17	8.1500	9.0000	8.1500	8.5000	0.000%	7,460	+88.235%
2025-09-16	8.2700	8.6900	8.0063	8.5000	+1.070%	15,016	+88.235%
2025-09-15	8.3900	8.6000	7.7001	8.4100	+3.827%	8,321	+90.250%
2025-09-12	8.2600	8.2956	8.1000	8.1000	-9.900%	3,609	+97.531%
2025-09-11	8.3100	9.0100	8.3100	8.9900	-2.070%	22,072	+77.976%
2025-09-10	8.3000	9.5900	8.0500	9.1800	+14.750%	20,932	+74.292%
2025-09-09	7.3750	8.0000	7.2581	8.0000	+4.781%	13,321	+100.000%
2025-09-08	7.1700	7.9035	7.1100	7.6350	+0.992%	14,522	+109.561%
2025-09-05	7.4000	7.8800	7.2800	7.5600	-0.917%	8,434	+111.640%
2025-09-04	7.7000	8.2000	7.3750	7.6300	-4.146%	3,296	+109.699%
2025-09-03	8.0100	8.0100	7.6030	7.9600	+0.569%	7,333	+101.005%
2025-09-02	7.8000	8.2000	7.8000	7.9150	+1.280%	11,421	+102.148%
2025-08-29	7.7400	8.1500	7.6500	7.8150	+0.321%	10,009	+104.734%
2025-08-28	8.4950	8.4950	7.3101	7.7900	-6.595%	11,397	+105.392%
2025-08-27	9.2400	10.4900	7.5700	8.3400	+0.455%	81,524	+91.847%
2025-08-26	7.9200	8.4900	7.8250	8.3022	+5.091%	18,289	+92.720%
2025-08-25	7.9600	7.9900	7.5600	7.9000	+3.947%	15,062	+102.532%
2025-08-22	7.6500	7.6500	7.1750	7.6000	-0.654%	5,665	+110.526%
2025-08-21	7.9250	7.9250	7.3000	7.6500	+0.791%	4,834	+109.150%
2025-08-20	6.9500	7.5900	6.9500	7.5900	0.000%	14,536	+110.804%
2025-08-19	7.2000	7.5900	7.2000	7.5900	-0.132%	6,100	+110.804%
2025-08-18	6.9750	7.7000	6.6567	7.6000	+1.469%	20,787	+110.526%
2025-08-15	7.1200	7.5200	6.8500	7.4900	+5.642%	7,262	+113.618%
2025-08-14	6.8300	7.1400	6.7450	7.0900	-0.978%	14,202	+125.670%
2025-08-13	7.5000	8.1200	6.9000	7.1600	-8.673%	37,829	+123.464%
2025-08-12	8.2000	8.6000	7.7200	7.8400	-2.122%	20,646	+104.082%
2025-08-11	8.7000	8.7000	7.9600	8.0100	-2.673%	13,522	+99.750%
2025-08-08	8.5400	8.5500	8.0000	8.2300	-3.176%	16,473	+94.411%
2025-08-07	7.8000	8.8800	7.8000	8.5000	+5.853%	26,698	+88.235%
2025-08-06	7.9200	8.2700	7.7500	8.0300	-0.986%	21,206	+99.253%
2025-08-05	8.1000	8.2000	7.8500	8.1100	+1.785%	6,198	+97.287%
2025-08-04	8.0000	8.3500	7.6800	7.9678	-1.874%	8,425	+100.808%
2025-08-01	7.8600	8.5800	7.8600	8.1200	+1.500%	12,582	+97.044%
2025-07-31	8.3128	8.7648	7.6193	8.0000	-6.323%	17,148	+100.000%
2025-07-30	7.5500	8.5799	6.9900	8.5400	+11.634%	28,815	+87.354%
2025-07-29	8.2000	8.2000	7.6000	7.6500	-2.423%	11,683	+109.150%
2025-07-28	8.0700	8.7605	7.5700	7.8400	-4.390%	141,623	+104.082%
2025-07-25	10.0600	10.6550	8.1500	8.2000	-23.599%	123,896	+95.122%
2025-07-24	8.7800	10.9200	8.0200	10.7328	+34.160%	441,885	+49.076%
2025-07-23	8.2800	8.2800	7.7600	8.0000	+5.457%	31,032	+100.000%
2025-07-22	7.6000	8.3600	7.3750	7.5860	-3.363%	65,187	+110.915%
2025-07-21	8.0200	8.7000	7.5756	7.8500	-4.268%	44,861	+103.822%
2025-07-18	9.1600	9.7300	7.9000	8.2000	-25.182%	62,504	+95.122%
2025-07-17	7.6300	17.6000	7.0100	10.9600	+43.266%	733,842	+45.985%
2025-07-16	7.0701	8.0000	7.0001	7.6501	+8.205%	41,143	+109.148%
2025-07-15	7.9500	7.9500	6.7000	7.0700	-3.680%	20,172	+126.308%
2025-07-14	8.5000	8.5000	7.1400	7.3401	-11.671%	39,575	+117.981%
2025-07-11	7.5000	9.0053	6.5600	8.3100	+7.782%	99,072	+92.539%
2025-07-10	8.0100	8.1200	7.6690	7.7100	-2.424%	2,389	+107.523%
2025-07-09	8.0500	8.7000	7.9015	7.9015	-8.864%	4,278	+102.493%
2025-07-08	8.2700	9.5700	7.8000	8.6700	-2.584%	4,194	+84.544%
2025-07-07	8.9050	8.9900	8.8200	8.9000	+3.742%	6,653	+79.775%
2025-07-03	8.5000	8.9900	8.5000	8.5790	+0.222%	1,488	+86.502%
2025-07-02	8.9800	8.9800	8.3600	8.5600	-4.677%	8,023	+86.916%
2025-07-01	9.0100	9.0100	8.6700	8.9800	+0.111%	4,405	+78.174%
2025-06-30	7.2200	9.6300	7.2200	8.9700	+25.806%	19,985	+78.372%
2025-06-27	7.2000	9.0000	5.8500	7.1300	-3.908%	76,866	+124.404%
2025-06-26	10.3100	11.3400	6.9900	7.4200	-33.153%	127,218	+115.633%
2025-06-25	12.5100	13.2900	10.5000	11.1000	-5.932%	65,271	+44.144%
2025-06-24	9.8000	11.9900	9.2200	11.8000	+24.211%	73,185	+35.593%
2025-06-23	8.2400	10.0000	8.0200	9.5000	+19.347%	202,540	+68.421%
2025-06-20	7.0100	7.9600	6.4500	7.9600	+13.796%	69,860	+101.005%
2025-06-18	6.2200	7.5600	6.2040	6.9950	+10.984%	174,118	+128.735%
2025-06-17	5.9400	6.9818	5.9000	6.3027	+8.294%	78,562	+153.859%
2025-06-16	4.8250	6.1700	4.5631	5.8200	+23.567%	254,020	+174.914%
2025-06-13	4.3300	4.7100	4.0500	4.7100	+15.924%	105,953	+239.703%
2025-06-12	3.7500	4.3000	3.6600	4.0630	+11.315%	135,539	+293.798%
2025-06-11	3.6850	3.8600	3.6101	3.6500	-2.926%	21,751	+338.356%
2025-06-10	3.7000	3.8100	3.6020	3.7600	+3.487%	46,661	+325.532%
2025-06-09	3.5900	3.8200	3.4173	3.6333	+1.916%	168,943	+340.371%
2025-06-06	3.9599	3.9599	3.5108	3.5650	-2.060%	14,445	+348.808%
2025-06-05	3.7000	3.7987	3.6100	3.6400	+1.047%	21,809	+339.560%
2025-06-04	3.5050	3.8300	3.5050	3.6023	+0.064%	36,138	+344.161%
2025-06-03	3.5300	3.7000	3.5184	3.6000	+2.564%	33,722	+344.444%
2025-06-02	3.5200	3.8400	3.0000	3.5100	-0.847%	84,554	+355.840%
2025-05-30	3.6100	3.7200	3.4600	3.5400	-2.787%	11,426	+351.977%
2025-05-29	3.6300	3.9200	3.6000	3.6415	-4.423%	14,714	+339.379%
2025-05-28	3.9000	3.9550	3.6910	3.8100	-1.039%	38,562	+319.948%
2025-05-27	3.5600	3.8500	3.5008	3.8500	+10.000%	72,217	+315.584%
2025-05-23	3.3780	3.6700	3.3545	3.5000	+0.865%	86,232	+357.143%
2025-05-22	3.5100	3.6000	3.3600	3.4700	+1.760%	28,140	+361.095%
2025-05-21	3.0600	3.6699	2.9800	3.4100	+11.803%	260,330	+369.208%
2025-05-20	2.8200	3.2000	2.8200	3.0500	+7.774%	64,907	+424.590%
2025-05-19	3.0800	3.2300	2.7600	2.8300	-8.117%	85,013	+465.371%
2025-05-16	3.3501	3.5200	2.9401	3.0800	-6.366%	91,250	+419.481%
2025-05-15	3.4150	3.5900	3.2500	3.2894	-4.655%	66,753	+386.411%
2025-05-14	3.2700	3.5999	3.1141	3.4500	+4.908%	175,109	+363.768%
2025-05-13	3.1900	3.3499	3.1000	3.2886	+4.400%	82,524	+386.529%
2025-05-12	3.2184	3.2700	2.9000	3.1500	-1.559%	105,456	+407.937%
2025-05-09	2.9900	3.2900	2.8400	3.1999	+10.341%	115,125	+400.016%
2025-05-08	2.8000	2.9200	2.7301	2.9000	+6.618%	52,021	+451.724%
2025-05-07	2.7500	2.9800	2.7000	2.7200	-7.797%	127,182	+488.235%
2025-05-06	2.5000	2.9900	2.5000	2.9500	+14.786%	1,658,412	+442.373%
2025-05-05	2.6800	2.6800	2.3076	2.5700	-2.281%	74,865	+522.568%
2025-05-02	2.6000	2.7610	2.5100	2.6300	-1.498%	48,983	+508.365%
2025-05-01	2.7800	3.0700	2.6600	2.6700	-5.986%	213,496	+499.251%
2025-04-30	3.0000	3.0000	2.6500	2.8400	-2.405%	92,040	+463.380%
2025-04-29	2.9100	3.1000	2.5900	2.9100	-3.000%	128,833	+449.828%
2025-04-28	3.1300	3.9500	2.5200	3.0000	-17.808%	881,077	+433.333%
2025-04-25	7.0000	7.3700	3.2200	3.6500	0.000%	1,671,527	+338.356%

.dark-mode .fLXygq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fLXygq{ color: #333333; background-color: white; border: 2px solid #333333; }PHOEPhoenix Asia Holdings Limitedstock NASDAQ

PHOE
Phoenix Asia Holdings Limited
stock NASDAQ