Get the Stockscreener App
0.4512
0.27%
+0.0012
After Hours:
.4512
Phoenix Motor Inc Stock (PEV) Price History
The historical daily chart and data for Phoenix Motor Inc stock (PEV), show that the latest closing stock price as of May 06, 2024, is $0.4512.
- Phoenix Motor Inc all-time high stock price is $4.8299, occurred on July 01, 2022.
- The lowest Phoenix Motor Inc stock price recorded was $0.4092 on May 02, 2024. Since then, Phoenix Motor Inc's stock price has risen over 10.26% to $0.4512 now.
- The 52-week high stock price for PEV is $1.94, representing a 329.96% increase from the current share price, occurred on October 09, 2023.
- The 52-week low stock price for PEV is $0.4092, indicating a -9.31% decrease from the current share price, occurred on May 02, 2024.
- The closing price of Phoenix Motor Inc (PEV) stock in the beginning of 2023 was $4.65. The stock closed the year at $1.06, a loss of over -77.20% for the year.
The table below shows more information about PEV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $0.52 | $0.4483 | $0.0717 | 107,286.0 | +0.27% |
| May 03, 2024 | $0.506 | $0.45 | $0.056 | 134,344.0 | +4.00% |
| May 02, 2024 | $0.58 | $0.4092 | $0.1708 | 195,180.0 | -22.87% |
| May 01, 2024 | $0.5903 | $0.5404 | $0.0499 | 52,735.0 | +2.00% |
| Apr 30, 2024 | $0.5915 | $0.54 | $0.0515 | 33,056.0 | -5.63% |
| Apr 29, 2024 | $0.62 | $0.5651 | $0.0549 | 37,829.0 | -1.72% |
| Apr 26, 2024 | $0.6391 | $0.57 | $0.0691 | 133,064.0 | -1.98% |
| Apr 25, 2024 | $0.66 | $0.60 | $0.06 | 44,208.0 | -3.49% |
| Apr 24, 2024 | $0.65 | $0.62 | $0.03 | 14,074.0 | +1.26% |
| Apr 23, 2024 | $0.681 | $0.6107 | $0.0703 | 58,144.0 | -4.75% |
| Apr 22, 2024 | $0.71 | $0.631 | $0.079 | 47,705.0 | -4.04% |
| Apr 19, 2024 | $0.7665 | $0.6676 | $0.0989 | 54,641.0 | -3.06% |
| Apr 18, 2024 | $0.73 | $0.6975 | $0.0325 | 59,997.0 | -0.17% |
| Apr 17, 2024 | $0.7399 | $0.6995 | $0.0404 | 37,892.0 | -6.62% |
| Apr 16, 2024 | $0.76 | $0.6878 | $0.0722 | 81,669.0 | -1.19% |
| Apr 15, 2024 | $0.899 | $0.715 | $0.184 | 359,022.0 | +3.78% |
| Apr 12, 2024 | $0.78 | $0.7225 | $0.0575 | 41,664.0 | -8.51% |
| Apr 11, 2024 | $0.80 | $0.7353 | $0.0648 | 42,925.0 | +6.53% |
| Apr 10, 2024 | $0.78 | $0.7111 | $0.0689 | 48,434.0 | -0.15% |
| Apr 09, 2024 | $0.78 | $0.7208 | $0.0592 | 30,559.0 | -0.23% |
Phoenix Motor Inc Stock (PEV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Phoenix Motor Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PEV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phoenix Motor Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Phoenix Motor Inc Stock (PEV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.5903 | $0.4092 | $0.1811 | 596,831.0 | -17.96% |
| Apr, 2024 | $0.899 | $0.54 | $0.359 | 1,292,817.0 | -31.26% |
| Mar, 2024 | $1.00 | $0.78 | $0.22 | 1,309,564.0 | -20.78% |
| Feb, 2024 | $1.44 | $0.8303 | $0.6097 | 607,760.0 | -24.06% |
| Jan, 2024 | $1.60 | $1.02 | $0.58 | 766,574.0 | +27.24% |
Phoenix Motor Inc Stock (PEV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.52 | $0.90 | $0.62 | 2,147,908.0 | -22.57% |
| Nov, 2023 | $1.39 | $0.72 | $0.67 | 1,189,190.0 | +73.08% |
| Oct, 2023 | $1.94 | $0.685 | $1.25 | 8,396,572.0 | -28.44% |
| Sep, 2023 | $1.09 | $0.5301 | $0.5599 | 2,798,459.0 | +84.40% |
| Aug, 2023 | $0.73 | $0.5505 | $0.1795 | 240,543.0 | -11.91% |
| Jul, 2023 | $0.7948 | $0.6102 | $0.1846 | 378,792.0 | -9.07% |
| Jun, 2023 | $0.99 | $0.65 | $0.34 | 1,148,976.0 | -10.56% |
| May, 2023 | $0.9503 | $0.6546 | $0.2957 | 547,722.0 | +14.09% |
| Apr, 2023 | $1.24 | $0.575 | $0.665 | 3,047,998.0 | +20.50% |
| Mar, 2023 | $1.06 | $0.571 | $0.489 | 937,897.0 | -43.39% |
| Feb, 2023 | $1.58 | $1.01 | $0.57 | 2,912,003.0 | -32.05% |
| Jan, 2023 | $2.03 | $1.01 | $1.02 | 10,422,932.0 | +47.17% |
Phoenix Motor Inc Stock (PEV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.88 | $0.90 | $0.9817 | 322,707.0 | -35.17% |
| Nov, 2022 | $2.11 | $1.44 | $0.67 | 518,030.0 | -21.39% |
| Oct, 2022 | $2.48 | $1.52 | $0.96 | 833,962.0 | +32.48% |
| Sep, 2022 | $2.63 | $1.52 | $1.11 | 1,404,456.0 | -40.75% |
| Aug, 2022 | $4.33 | $2.33 | $2.00 | 6,625,646.0 | -4.68% |
| Jul, 2022 | $4.83 | $2.54 | $2.29 | 5,475,932.0 | +0.00% |
2.58%
Cap:
|
Volume (24h):