Australia markets open in 8 hours 25 minutes

Phoenix Motor Inc. (PEV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4522+0.0222 (+5.16%)
As of 11:33AM EDT. Market open.
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20240.44020.46060.44020.45220.452252,585
17 July 20240.42700.44800.42700.43000.430075,800
16 July 20240.42400.44900.42000.44300.443095,900
15 July 20240.46200.46400.40900.42500.4250160,500
12 July 20240.47000.48000.43900.46000.4600132,100
11 July 20240.44500.46500.41000.45700.4570406,400
10 July 20240.41500.43000.39100.40000.4000176,800
09 July 20240.40700.43000.37300.41200.4120249,500
08 July 20240.40900.48200.39000.40900.4090802,000
05 July 20240.41700.43000.36300.39700.3970722,500
03 July 20240.37500.37500.36500.37100.3710205,900
02 July 20240.34000.41000.34000.36600.3660228,300
01 July 20240.35000.36800.31500.34000.3400155,400
28 June 20240.37500.37500.32500.33600.336092,000
27 June 20240.46200.47500.35200.37400.3740220,800
26 June 20240.66600.66600.44700.47600.4760260,000
25 June 20240.71900.71900.58000.60000.600048,900
24 June 20240.73500.73500.57000.67300.673059,900
21 June 20240.78000.78000.73300.73500.735018,300
20 June 20240.73000.79000.73000.75800.758037,900
18 June 20240.74100.77800.73000.76700.767018,900
17 June 20240.77000.77000.71600.75000.750028,400
14 June 20240.75500.76400.71000.76400.764017,300
13 June 20240.75500.78000.71000.72400.724013,800
12 June 20240.72000.78000.69300.75500.755065,100
11 June 20240.73400.78900.70300.75200.752015,700
10 June 20240.73500.80000.70000.71200.712019,100
07 June 20240.77100.80000.71000.78000.780015,100
06 June 20240.80000.80000.73400.73400.734033,600
05 June 20240.82500.82500.78300.78300.78306,700
04 June 20240.81400.84100.79200.80100.801012,700
03 June 20240.84600.85000.75800.83900.8390267,400
31 May 20240.81000.85000.75800.80600.806086,200
30 May 20240.84000.88000.78000.81100.811039,800
29 May 20240.82300.87900.76000.86500.865034,700
28 May 20240.74700.93000.62100.80600.8060181,200
24 May 20240.66000.81000.66000.77000.7700127,600
23 May 20240.62500.71900.61700.71000.7100234,400
22 May 20240.54700.63000.54700.62600.6260163,700
21 May 20240.59000.59000.50000.55000.5500183,700
20 May 20240.46700.55800.44900.55000.5500250,800
17 May 20240.45500.50000.44200.44300.443095,700
16 May 20240.47200.50000.41400.43100.4310127,200
15 May 20240.50000.50000.47000.47000.470035,200
14 May 20240.47100.50200.47000.47800.478063,100
13 May 20240.49000.55000.45600.48500.4850129,300
10 May 20240.47000.50000.45000.46000.460085,300
09 May 20240.47700.51200.47000.47400.474042,900
08 May 20240.49000.50000.45200.48100.481039,100
07 May 20240.45100.50000.44800.48000.480097,200
06 May 20240.51000.52000.44800.45100.4510107,300
03 May 20240.46400.50600.45000.45000.4500134,400
02 May 20240.55800.58000.40900.43300.4330201,000
01 May 20240.56100.59000.54000.56100.561052,700
30 Apr 20240.58000.59200.54000.55000.550033,100
29 Apr 20240.59600.62000.56500.58300.583037,800
26 Apr 20240.61000.63900.57000.59300.5930134,000
25 Apr 20240.61000.66000.60000.60500.605044,200
24 Apr 20240.62400.65000.62000.62700.627014,100
23 Apr 20240.64900.68100.61100.61900.619058,100
22 Apr 20240.68000.71000.63100.65000.650047,800
19 Apr 20240.73900.76700.66800.67700.677054,700
18 Apr 20240.70000.73000.69800.69900.699066,000
17 Apr 20240.73000.74000.70000.70000.700039,100
16 Apr 20240.72000.76000.68800.75000.750081,700
15 Apr 20240.78900.89900.71500.75900.7590359,000
12 Apr 20240.78000.78000.72300.73100.731042,000
11 Apr 20240.75000.80000.73500.79900.799042,900
10 Apr 20240.78000.78000.71100.75000.750048,400
09 Apr 20240.78000.78000.72100.75100.751030,600
08 Apr 20240.76300.78000.74000.75300.75303,400
05 Apr 20240.77800.78000.76000.78000.78004,900
04 Apr 20240.82000.82000.76000.77800.778010,000
03 Apr 20240.75000.83000.73000.78000.780057,900
02 Apr 20240.77000.77800.73000.75000.750041,100
01 Apr 20240.79000.80500.76500.76500.765050,700
28 Mar 20240.82000.83000.80000.80000.800040,900
27 Mar 20240.81200.84500.78000.83500.835053,600
26 Mar 20240.83400.84000.80000.82800.828041,500
25 Mar 20240.84000.85500.81000.84800.848027,000
22 Mar 20240.83000.84000.81000.82900.829050,400
21 Mar 20240.85800.86000.80100.81000.810060,500
20 Mar 20240.85800.88900.78300.81600.8160122,700
19 Mar 20240.92000.92000.87500.87500.875094,200
18 Mar 20240.83900.96400.83000.89600.896069,300
15 Mar 20240.92000.92000.81000.81000.8100150,700
14 Mar 20240.93000.94000.88000.88000.880051,500
13 Mar 20240.97000.97000.88500.88500.885047,100
12 Mar 20240.97000.97000.90000.90100.901040,700
11 Mar 20240.93001.00000.92500.94000.940044,200
08 Mar 20240.93001.00000.90800.91500.9150199,000
07 Mar 20240.98000.98200.91600.92100.921047,600
06 Mar 20240.99000.99000.89000.99000.990055,000
05 Mar 20240.98000.98000.92000.93000.930045,700
04 Mar 20240.95001.00000.90001.00001.000051,300
01 Mar 20240.99001.00000.92300.95000.950029,000
29 Feb 20241.00001.05000.90201.01001.0100118,500
28 Feb 20240.93001.05000.83001.03001.030063,500
27 Feb 20240.90001.00000.88400.90000.900039,800
26 Feb 20240.96000.98000.85000.90000.900083,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...