Get the Stockscreener App
0.346
1.91%
0.0065
After Hours:
.35
0.004
+1.16%
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 November 18, 2024, is $0.346.
- 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 $0.315 on July 01, 2024. Since then, Phoenix Motor Inc's stock price has risen over 9.84% to $0.346 now.
- The 52-week high stock price for PEV is $1.60, representing a 362.43% increase from the current share price, occurred on January 18, 2024.
- The 52-week low stock price for PEV is $0.315, indicating a -8.96% decrease from the current share price, occurred on July 01, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.359 | $0.335 | $0.024 | 293,914.0 | +1.91% |
| Nov 15, 2024 | $0.345 | $0.325 | $0.02 | 426,708.0 | -1.59% |
| Nov 14, 2024 | $0.3832 | $0.32 | $0.0632 | 792,368.0 | -7.01% |
| Nov 13, 2024 | $0.3986 | $0.371 | $0.0276 | 484,685.0 | -4.90% |
| Nov 12, 2024 | $0.4019 | $0.379 | $0.0229 | 295,650.0 | +1.40% |
| Nov 11, 2024 | $0.397 | $0.369 | $0.028 | 545,806.0 | -6.17% |
| Nov 08, 2024 | $0.42 | $0.38 | $0.04 | 582,687.0 | -3.53% |
| Nov 07, 2024 | $0.4438 | $0.38 | $0.0638 | 662,952.0 | +10.88% |
| Nov 06, 2024 | $0.4169 | $0.3535 | $0.0634 | 857,028.0 | -5.73% |
| Nov 05, 2024 | $0.4225 | $0.3826 | $0.0399 | 765,558.0 | -4.35% |
| Nov 04, 2024 | $0.4718 | $0.41 | $0.0618 | 1,559,092.0 | -6.65% |
| Nov 01, 2024 | $0.51 | $0.401 | $0.109 | 20,595,319.0 | +0.20% |
| Oct 31, 2024 | $0.499 | $0.45 | $0.049 | 3,065,857.0 | -8.92% |
| Oct 30, 2024 | $0.5278 | $0.481 | $0.0468 | 200,367.0 | -4.06% |
| Oct 29, 2024 | $0.5418 | $0.5156 | $0.0262 | 133,276.0 | -4.01% |
| Oct 28, 2024 | $0.62 | $0.53 | $0.09 | 831,397.0 | -2.20% |
| Oct 25, 2024 | $0.6912 | $0.4906 | $0.2006 | 828,099.0 | +8.84% |
| Oct 24, 2024 | $0.584 | $0.4941 | $0.0899 | 372,876.0 | -9.37% |
| Oct 23, 2024 | $0.60 | $0.5521 | $0.0479 | 277,344.0 | -7.99% |
| Oct 22, 2024 | $0.6279 | $0.60 | $0.0279 | 212,393.0 | -2.97% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $0.51 | $0.32 | $0.19 | 28,155,681.0 | -23.87% |
| Oct, 2024 | $1.39 | $0.3314 | $1.06 | 295,847,879.0 | +20.88% |
| Sep, 2024 | $0.5292 | $0.3575 | $0.1717 | 1,494,880.0 | -30.37% |
| Aug, 2024 | $0.6254 | $0.3836 | $0.2418 | 2,643,237.0 | +46.74% |
| Jul, 2024 | $0.486 | $0.315 | $0.171 | 4,810,307.0 | +9.49% |
| Jun, 2024 | $0.8499 | $0.3248 | $0.5251 | 1,235,791.0 | -58.28% |
| May, 2024 | $0.93 | $0.4092 | $0.5208 | 2,475,206.0 | +46.47% |
| 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% |
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):