Dark

POAS
Phaos Technology Holdings (Cayman) Limited
stock NYSEAMERICAN

At Close

Oct 2, 2026 1:29:00 PM EDT

0.1400USD-18.022%(-0.0300)979,385

0.1200Bid 0.1700Ask 0.0500Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

0.1643USD-3.862%(-0.0066)52,089

After-hours

Oct 2, 2026 4:22:30 PM EDT

0.1443USD+2.998%(+0.0042)7,783

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.160000	0.160000	0.140000	0.14000	-21.348%	979,385	0.000%
2026-10-01	0.161000	0.186800	0.160200	0.17800	+4.706%	906,641	-21.348%
2026-09-30	0.161000	0.170000	0.161000	0.17000	+3.659%	96,548	-17.647%
2026-09-29	0.163600	0.166800	0.161150	0.16400	-1.205%	41,041	-14.634%
2026-09-28	0.160000	0.170000	0.160000	0.16600	-1.190%	166,723	-15.663%
2026-09-25	0.161000	0.170000	0.160000	0.16800	0.000%	31,148	-16.667%
2026-09-24	0.170000	0.170000	0.162000	0.16800	+0.599%	18,675	-16.667%
2026-09-23	0.154000	0.170000	0.154000	0.16700	-1.765%	63,216	-16.168%
2026-09-22	0.163700	0.170100	0.158900	0.17000	+0.592%	71,989	-17.647%
2026-09-21	0.161000	0.169000	0.160000	0.16900	+3.049%	43,026	-17.160%
2026-09-18	0.165200	0.173000	0.157100	0.16400	-0.576%	252,447	-14.634%
2026-09-17	0.163700	0.168000	0.161100	0.16495	-0.633%	80,605	-15.126%
2026-09-16	0.164000	0.174300	0.160000	0.16600	+1.096%	218,613	-15.663%
2026-09-15	0.169000	0.172151	0.162800	0.16420	-6.439%	49,154	-14.738%
2026-09-14	0.172000	0.180000	0.168000	0.17550	+2.094%	85,550	-20.228%
2026-09-11	0.167700	0.179600	0.166900	0.17190	+1.716%	73,462	-18.557%
2026-09-10	0.170000	0.170000	0.165000	0.16900	-2.312%	47,243	-17.160%
2026-09-09	0.161000	0.175000	0.160300	0.17300	+4.217%	227,547	-19.075%
2026-09-08	0.165700	0.174000	0.159600	0.16600	+0.851%	748,448	-15.663%
2026-09-04	0.167000	0.171400	0.160500	0.16460	-1.437%	861,876	-14.945%
2026-09-03	0.161000	0.169899	0.161000	0.16700	+1.520%	117,253	-16.168%
2026-09-02	0.150000	0.166700	0.150000	0.16450	+0.797%	88,691	-14.894%
2026-09-01	0.180000	0.180000	0.160000	0.16320	-4.561%	192,567	-14.216%
2026-08-31	0.172000	0.172000	0.165100	0.17100	+3.574%	187,634	-18.129%
2026-08-28	0.170000	0.180000	0.165000	0.16510	-0.482%	283,073	-15.203%
2026-08-27	0.166000	0.179000	0.165100	0.16590	-3.770%	29,165	-15.612%
2026-08-26	0.172399	0.175000	0.169000	0.17240	+1.055%	19,675	-18.794%
2026-08-25	0.170000	0.179000	0.168900	0.17060	+2.771%	120,915	-17.937%
2026-08-24	0.160700	0.169900	0.160000	0.16600	+2.914%	47,286	-15.663%
2026-08-21	0.160600	0.167000	0.156600	0.16130	+0.561%	149,379	-13.205%
2026-08-20	0.160200	0.169000	0.160200	0.16040	-2.135%	34,899	-12.718%
2026-08-19	0.164000	0.170000	0.160100	0.16390	-3.075%	67,022	-14.582%
2026-08-18	0.174000	0.175000	0.160100	0.16910	+2.485%	416,361	-17.209%
2026-08-17	0.160000	0.170000	0.156500	0.16500	-0.602%	164,144	-15.152%
2026-08-14	0.151000	0.166000	0.151000	0.16600	+3.750%	254,816	-15.663%
2026-08-13	0.180000	0.200000	0.146600	0.16000	-11.602%	975,386	-12.500%
2026-08-12	0.198300	0.199100	0.180000	0.18100	-8.724%	190,779	-22.652%
2026-08-11	0.210000	0.210000	0.185200	0.19830	+10.105%	767,746	-29.400%
2026-08-10	0.180000	0.200000	0.180000	0.18010	-2.701%	123,586	-22.265%
2026-08-07	0.182000	0.209700	0.180000	0.18510	-1.122%	167,053	-24.365%
2026-08-06	0.180000	0.214800	0.180000	0.18720	0.000%	154,025	-25.214%
2026-08-05	0.195300	0.205000	0.185700	0.18720	-4.975%	142,164	-25.214%
2026-08-04	0.186300	0.218200	0.186300	0.19700	+5.914%	665,407	-28.934%
2026-08-03	0.177000	0.199900	0.177000	0.18600	-2.105%	66,669	-24.731%
2026-07-31	0.180500	0.200000	0.177300	0.19000	+3.825%	184,593	-26.316%
2026-07-30	0.186700	0.200600	0.175200	0.18300	-4.935%	701,958	-23.497%
2026-07-29	0.220000	0.225800	0.174300	0.19250	-12.540%	429,583	-27.273%
2026-07-28	0.235000	0.240000	0.220000	0.22010	-6.420%	464,452	-36.393%
2026-07-27	0.235000	0.250200	0.235000	0.23520	+6.522%	113,274	-40.476%
2026-07-24	0.235000	0.250200	0.220800	0.22080	-6.083%	158,375	-36.594%
2026-07-23	0.240000	0.245700	0.235000	0.23510	-6.706%	55,567	-40.451%
2026-07-22	0.235000	0.260000	0.234900	0.25200	+9.565%	374,800	-44.444%
2026-07-21	0.220000	0.240000	0.220000	0.23000	+3.604%	192,477	-39.130%
2026-07-20	0.220000	0.232400	0.210000	0.22200	+2.446%	67,814	-36.937%
2026-07-17	0.206000	0.225000	0.199500	0.21670	-1.634%	89,357	-35.395%
2026-07-16	0.240000	0.240000	0.220100	0.22030	-7.437%	101,703	-36.450%
2026-07-15	0.255500	0.289900	0.212100	0.23800	-5.330%	408,545	-41.176%
2026-07-14	0.251000	0.270000	0.250100	0.25140	-1.412%	60,548	-44.312%
2026-07-13	0.286500	0.290000	0.250000	0.25500	-9.574%	439,447	-45.098%
2026-07-10	0.283400	0.290100	0.268500	0.28200	-0.704%	189,834	-50.355%
2026-07-09	0.288400	0.319899	0.269700	0.28400	-1.713%	571,420	-50.704%
2026-07-08	0.301300	0.340500	0.280400	0.28895	-9.731%	256,174	-51.549%
2026-07-07	0.273400	0.340500	0.270600	0.32010	+19.708%	916,372	-56.264%
2026-07-06	0.290000	0.305000	0.265800	0.26740	-6.975%	631,334	-47.644%
2026-07-02	0.310700	0.315400	0.280500	0.28745	-8.455%	281,634	-51.296%
2026-07-01	0.285000	0.323200	0.271500	0.31400	+12.545%	683,548	-55.414%
2026-06-30	0.300700	0.301000	0.265800	0.27900	-0.357%	554,504	-49.821%
2026-06-29	0.301200	0.324000	0.278000	0.28000	-7.069%	342,962	-50.000%
2026-06-26	0.280800	0.349900	0.280000	0.30130	+10.366%	908,715	-53.535%
2026-06-25	0.300000	0.300000	0.270000	0.27300	-4.878%	384,634	-48.718%
2026-06-24	0.332600	0.346000	0.285200	0.28700	-8.599%	358,575	-51.220%
2026-06-23	0.340500	0.345600	0.311200	0.31400	-10.541%	227,854	-55.414%
2026-06-22	0.311200	0.393500	0.307701	0.35100	+9.176%	354,210	-60.114%
2026-06-18	0.336000	0.352900	0.315700	0.32150	-5.994%	63,929	-56.454%
2026-06-17	0.357500	0.380000	0.330000	0.34200	-2.564%	290,058	-59.064%
2026-06-16	0.300000	0.360000	0.290000	0.35100	+15.442%	589,969	-60.114%
2026-06-15	0.285200	0.319900	0.285200	0.30405	+6.609%	249,722	-53.955%
2026-06-12	0.291700	0.294900	0.270000	0.28520	-2.262%	290,865	-50.912%
2026-06-11	0.319300	0.323300	0.284000	0.29180	-7.658%	419,238	-52.022%
2026-06-10	0.316400	0.341400	0.275800	0.31600	+1.608%	578,413	-55.696%
2026-06-09	0.307500	0.330000	0.300000	0.31100	+0.647%	904,837	-54.984%
2026-06-08	0.296000	0.309000	0.251000	0.30900	+2.115%	797,346	-54.693%
2026-06-05	0.370000	0.370000	0.293200	0.30260	-16.270%	973,760	-53.734%
2026-06-04	0.350600	0.390000	0.338400	0.36140	+2.963%	582,290	-61.262%
2026-06-03	0.340000	0.435890	0.287000	0.35100	+9.346%	1,993,703	-60.114%
2026-06-02	0.255700	0.347800	0.250000	0.32100	+19.776%	4,379,809	-56.386%
2026-06-01	0.500000	0.510100	0.250500	0.26800	-48.610%	10,715,598	-47.761%
2026-05-29	2.650000	2.660000	0.410000	0.52150	-80.468%	10,416,509	-73.154%
2026-05-28	2.580000	2.680000	2.580000	2.67000	+3.089%	3,149,179	-94.757%
2026-05-27	2.610000	2.825000	2.280000	2.59000	-0.385%	4,378,006	-94.595%
2026-05-26	2.630000	2.680000	2.580000	2.60000	-0.763%	1,895,022	-94.615%
2026-05-22	2.580000	2.640000	2.570000	2.62000	+0.769%	1,307,226	-94.656%
2026-05-21	2.580000	2.620000	2.555000	2.60000	+0.386%	1,807,627	-94.615%
2026-05-20	2.550000	2.595000	2.480000	2.59000	+1.969%	3,471,813	-94.595%
2026-05-19	2.460000	2.560000	2.440000	2.54000	+2.419%	1,784,011	-94.488%
2026-05-18	2.490000	2.560000	2.420000	2.48000	-2.745%	2,015,290	-94.355%
2026-05-15	2.490000	2.590000	2.470000	2.55000	-0.778%	3,379,059	-94.510%
2026-05-14	2.490000	2.580000	2.450000	2.57000	+6.639%	4,588,437	-94.553%
2026-05-13	2.380000	2.410000	2.300000	2.41000	+2.553%	4,327,089	-94.191%
2026-05-12	2.330000	2.420000	2.330000	2.35000	+0.427%	1,384,461	-94.043%
2026-05-11	2.390000	2.440000	2.300000	2.34000	-2.092%	696,182	-94.017%
2026-05-08	2.310000	2.410000	2.250000	2.39000	+2.575%	973,684	-94.142%
2026-05-07	2.380000	2.380000	2.260000	2.33000	-1.271%	2,156,767	-93.991%
2026-05-06	2.300000	2.480000	2.280000	2.36000	+3.057%	5,583,550	-94.068%
2026-05-05	2.290000	2.330000	2.200000	2.29000	0.000%	76,639	-93.886%
2026-05-04	2.320000	2.350000	2.185000	2.29000	-1.293%	531,924	-93.886%
2026-05-01	2.340000	2.350000	2.240000	2.32000	-0.855%	60,098	-93.966%
2026-04-30	2.190000	2.340000	2.130000	2.34000	+5.405%	399,324	-94.017%
2026-04-29	2.090000	2.250000	2.010100	2.22000	+3.738%	391,585	-93.694%
2026-04-28	2.010000	2.150000	1.900000	2.14000	+9.184%	222,203	-93.458%
2026-04-27	1.880000	2.000000	1.740100	1.96000	+3.430%	211,783	-92.857%
2026-04-24	1.940000	1.950000	1.875000	1.89500	-0.420%	157,498	-92.612%
2026-04-23	2.100000	2.160000	1.791000	1.90300	-10.657%	282,440	-92.643%
2026-04-22	2.130000	2.155000	2.000000	2.13000	-2.294%	348,060	-93.427%
2026-04-21	1.930000	2.180000	1.860000	2.18000	+11.795%	725,509	-93.578%
2026-04-20	1.730000	1.980000	1.730000	1.95000	+7.735%	725,677	-92.821%
2026-04-17	1.780000	1.850000	1.731100	1.81000	+0.556%	65,466	-92.265%
2026-04-16	1.830000	1.850000	1.780000	1.80000	-1.639%	66,264	-92.222%
2026-04-15	1.940000	1.945100	1.810000	1.83000	-6.154%	95,335	-92.350%
2026-04-14	1.860000	1.980000	1.860000	1.95000	+4.839%	55,374	-92.821%
2026-04-13	1.820000	1.980000	1.820000	1.86000	-2.105%	112,908	-92.473%
2026-04-10	1.940000	1.940000	1.860000	1.90000	-1.042%	13,257	-92.632%
2026-04-09	1.940000	1.940000	1.850000	1.92000	-1.031%	44,496	-92.708%
2026-04-08	1.950000	2.070000	1.910000	1.94000	-1.020%	377,528	-92.784%
2026-04-07	2.010000	2.049900	1.910000	1.96000	-4.390%	85,192	-92.857%
2026-04-06	1.970000	2.130000	1.900000	2.05000	+0.490%	166,405	-93.171%
2026-04-02	2.010000	2.150000	1.810000	2.04000	-0.488%	511,487	-93.137%
2026-04-01	1.650000	2.140000	1.650000	2.05000	+27.329%	674,809	-93.171%
2026-03-31	1.570000	1.640000	1.500000	1.61000	+1.258%	77,621	-91.304%
2026-03-30	1.600000	1.790000	1.590000	1.59000	-0.625%	196,574	-91.195%
2026-03-27	1.550000	1.600000	1.490000	1.60000	+3.226%	181,346	-91.250%
2026-03-26	1.510000	1.650000	1.510000	1.55000	+1.307%	48,844	-90.968%
2026-03-25	1.550000	1.580000	1.490100	1.53000	-2.548%	72,899	-90.850%
2026-03-24	1.580000	1.600000	1.540000	1.57000	-0.633%	57,015	-91.083%
2026-03-23	1.490000	1.600000	1.380000	1.58000	+7.483%	146,571	-91.139%
2026-03-20	1.480000	1.550000	1.470000	1.47000	-2.000%	45,476	-90.476%
2026-03-19	1.510000	1.630000	1.490000	1.50000	-1.316%	46,234	-90.667%
2026-03-18	1.560000	1.620000	1.480000	1.52000	-2.564%	68,062	-90.789%
2026-03-17	1.650000	1.675000	1.500000	1.56000	-6.587%	112,408	-91.026%
2026-03-16	1.430000	1.740000	1.430000	1.67000	+16.783%	177,682	-91.617%
2026-03-13	1.500000	1.500000	1.420000	1.43000	-2.055%	66,500	-90.210%
2026-03-12	1.680000	1.690000	1.410000	1.46000	-13.609%	208,906	-90.411%
2026-03-11	1.630000	1.740000	1.630000	1.69000	-1.744%	63,124	-91.716%
2026-03-10	1.660000	1.950000	1.450000	1.72000	+5.521%	552,396	-91.860%
2026-03-09	1.690000	1.700000	1.520000	1.63000	-3.550%	151,545	-91.411%
2026-03-06	1.870000	1.870000	1.595000	1.69000	-9.140%	251,871	-91.716%
2026-03-05	2.120000	2.200000	1.708700	1.86000	-12.676%	281,091	-92.473%
2026-03-04	1.900000	2.269900	1.860000	2.13000	+9.794%	380,711	-93.427%
2026-03-03	1.450000	1.950000	1.450000	1.94000	+25.974%	429,319	-92.784%
2026-03-02	1.700000	1.720000	1.400000	1.54000	-8.876%	362,180	-90.909%
2026-02-27	1.490000	1.730000	1.462000	1.69000	+14.966%	306,743	-91.716%
2026-02-26	1.160000	1.500000	1.100000	1.47000	+22.500%	525,033	-90.476%
2026-02-25	1.160000	1.200000	1.030000	1.20000	+21.212%	774,725	-88.333%
2026-02-24	0.964800	0.993400	0.941800	0.99000	+1.020%	433,495	-85.859%
2026-02-23	0.900000	0.980000	0.880900	0.98000	+7.692%	564,904	-85.714%
2026-02-20	0.911000	0.970000	0.870000	0.91000	-5.208%	499,735	-84.615%
2026-02-19	0.950000	1.040000	0.932100	0.96000	-3.401%	474,392	-85.417%
2026-02-18	0.796300	1.270000	0.796300	0.99380	+11.663%	3,317,009	-85.913%
2026-02-17	0.767400	0.930000	0.721600	0.89000	-16.038%	3,203,273	-84.270%
2026-02-13	6.460000	7.050000	0.530000	1.06000	-83.489%	12,048,616	-86.792%
2026-02-12	6.440000	6.730000	6.390000	6.42000	-0.311%	7,664,042	-97.819%
2026-02-11	6.300000	6.930000	6.100000	6.44000	+3.871%	6,229,420	-97.826%
2026-02-10	6.000000	6.500000	5.905900	6.20000	-1.116%	1,497,214	-97.742%
2026-02-09	6.320000	6.350000	6.100000	6.27000	+4.153%	1,299,072	-97.767%
2026-02-06	6.460000	6.719500	5.860000	6.02000	-8.371%	903,824	-97.674%
2026-02-05	6.780000	7.395000	6.300000	6.57000	-0.455%	649,796	-97.869%
2026-02-04	5.020000	6.650000	5.020000	6.60000	+32.265%	1,363,336	-97.879%
2026-02-03	3.860000	4.990000	3.810000	4.99000	+33.067%	1,104,113	-97.194%
2026-02-02	3.840000	4.140000	3.750000	3.75000	-3.101%	792,902	-96.267%
2026-01-30	3.320000	4.100000	3.280700	3.87000	+18.349%	771,961	-96.382%
2026-01-29	3.560000	3.560000	3.260000	3.27000	-8.146%	105,294	-95.719%
2026-01-28	3.710000	3.900000	3.550000	3.56000	-2.997%	2,380,232	-96.067%
2026-01-27	3.590000	3.755000	3.590000	3.67000	+2.801%	487,325	-96.185%
2026-01-26	3.630000	3.640000	3.500000	3.57000	-1.108%	676,660	-96.078%
2026-01-23	3.530000	3.650000	3.450000	3.61000	+9.394%	2,663,762	-96.122%
2026-01-22	3.170000	3.300000	3.090000	3.30000	+5.769%	259,173	-95.758%
2026-01-21	3.070000	3.270000	2.990000	3.12000	-1.577%	373,254	-95.513%
2026-01-20	3.080000	3.320000	3.070000	3.17000	+0.955%	124,389	-95.584%
2026-01-16	3.100000	3.270000	3.100000	3.14000	+1.290%	135,698	-95.541%
2026-01-15	3.250000	3.260000	3.070000	3.10000	-4.321%	164,273	-95.484%
2026-01-14	3.560000	3.570000	3.190000	3.24000	-10.989%	95,338	-95.679%
2026-01-13	3.620000	3.790000	3.500000	3.64000	+1.111%	4,701,334	-96.154%
2026-01-12	3.450000	3.620000	3.450000	3.60000	+1.408%	221,711	-96.111%
2026-01-09	3.500000	3.640000	3.400000	3.55000	+2.899%	477,388	-96.056%
2026-01-08	3.380000	3.690000	3.300000	3.45000	+0.877%	5,654,167	-95.942%
2026-01-07	3.380000	3.490000	3.290000	3.42000	0.000%	938,148	-95.906%
2026-01-06	3.550000	3.670000	3.260000	3.42000	+2.090%	887,424	-95.906%
2026-01-05	3.150000	3.460000	3.150000	3.35000	+6.013%	88,241	-95.821%
2026-01-02	3.510000	3.510000	2.900000	3.16000	-7.872%	241,632	-95.570%
2025-12-31	3.620000	3.730000	3.430000	3.43000	-3.380%	158,180	-95.918%
2025-12-30	3.760000	3.920000	3.550000	3.55000	-5.585%	377,093	-96.056%
2025-12-29	3.750000	3.940000	3.750000	3.76000	-1.053%	1,396,139	-96.277%
2025-12-26	3.790000	3.830000	3.700000	3.80000	+1.333%	164,815	-96.316%
2025-12-24	3.750000	3.850000	3.740000	3.75000	+2.740%	214,266	-96.267%
2025-12-23	3.820000	3.940000	3.650000	3.65000	-3.947%	2,137,403	-96.164%
2025-12-22	3.750000	3.810000	3.750000	3.80000	+1.333%	305,064	-96.316%
2025-12-19	3.770000	3.790000	3.682900	3.75000	-1.832%	423,843	-96.267%
2025-12-18	3.720000	3.850000	3.680000	3.82000	+1.596%	436,519	-96.335%
2025-12-17	3.750000	3.770000	3.670000	3.76000	+0.535%	576,852	-96.277%
2025-12-16	3.700000	3.770000	3.610000	3.74000	+1.907%	1,281,941	-96.257%
2025-12-15	3.700000	3.750000	3.630000	3.67000	-0.811%	1,350,170	-96.185%
2025-12-12	3.690000	3.800000	3.560000	3.70000	-0.538%	374,564	-96.216%
2025-12-11	3.620000	3.750000	3.590000	3.72000	+3.333%	430,293	-96.237%
2025-12-10	3.650000	3.800000	3.600000	3.60000	-3.226%	932,918	-96.111%
2025-12-09	3.620000	3.800000	3.620000	3.72000	+2.762%	174,848	-96.237%
2025-12-08	3.740000	3.788000	3.560000	3.62000	-2.162%	85,689	-96.133%
2025-12-05	3.760000	3.840000	3.640000	3.70000	-0.538%	180,665	-96.216%
2025-12-04	3.650000	3.800000	3.600000	3.72000	+1.918%	200,649	-96.237%
2025-12-03	3.780000	3.820000	3.610000	3.65000	-5.928%	82,441	-96.164%
2025-12-02	3.500000	3.880000	3.410000	3.88000	+10.541%	327,941	-96.392%
2025-12-01	3.700000	3.749900	3.500000	3.51000	-4.620%	181,670	-96.011%
2025-11-28	3.680000	3.750000	3.575000	3.68000	+1.939%	146,614	-96.196%
2025-11-26	3.640000	3.780000	3.550000	3.61000	-0.276%	234,452	-96.122%
2025-11-25	3.670000	3.780000	3.600000	3.62000	-4.233%	50,554	-96.133%
2025-11-24	3.600000	3.870000	3.600000	3.78000	-0.264%	63,689	-96.296%
2025-11-21	3.700000	3.800000	3.600000	3.79000	+3.836%	95,022	-96.306%
2025-11-20	4.100000	4.140000	3.650000	3.65000	-10.976%	379,971	-96.164%
2025-11-19	3.970000	4.140000	3.870000	4.10000	+2.500%	378,449	-96.585%
2025-11-18	3.910000	4.149900	3.840000	4.00000	+4.987%	1,538,266	-96.500%
2025-11-17	3.930000	4.020000	2.980000	3.81000	-4.988%	3,070,800	-96.325%
2025-11-14	4.180000	4.260000	3.870000	4.01000	+4.156%	1,202,212	-96.509%
2025-11-13	3.700000	4.300000	3.700000	3.85000	0.000%	1,486,872	-96.364%

.dark-mode .r9Bb8T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r9Bb8T{ color: #333333; background-color: white; border: 2px solid #333333; }POASPhaos Technology Holdings (Cayman) Limitedstock NYSEAMERICAN

POAS
Phaos Technology Holdings (Cayman) Limited
stock NYSEAMERICAN