Phoenix Motor Inc. (PEV)
0.38
-0.03 (-7.20%)
At close: Mar 28, 2025, 3:59 PM
0.39
3.00%
After-hours: Mar 28, 2025, 06:40 PM EDT
PEV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.38 | 0.41 | 0.36 | 0.38 | -0.03 | -7.32% | 1,135,255 |
| Mar 27, 2025 | 0.47 | 0.49 | 0.41 | 0.41 | -0.06 | -12.77% | 968,649 |
| Mar 26, 2025 | 0.53 | 0.55 | 0.45 | 0.47 | -0.04 | -7.84% | 832,400 |
| Mar 25, 2025 | 0.60 | 0.60 | 0.51 | 0.51 | -0.07 | -12.07% | 1,595,400 |
| Mar 24, 2025 | 0.60 | 0.60 | 0.48 | 0.58 | 0.00 | 0.00% | 1,846,643 |
| Mar 21, 2025 | 0.65 | 0.65 | 0.51 | 0.58 | -0.02 | -3.33% | 2,953,000 |
| Mar 20, 2025 | 0.68 | 0.70 | 0.55 | 0.60 | -0.08 | -11.76% | 6,830,723 |
| Mar 19, 2025 | 0.80 | 0.85 | 0.63 | 0.68 | -0.09 | -11.69% | 3,567,110 |
| Mar 18, 2025 | 0.70 | 0.83 | 0.70 | 0.77 | 0.10 | 14.93% | 4,020,000 |
| Mar 17, 2025 | 0.68 | 0.74 | 0.63 | 0.67 | 0.00 | 0.00% | 3,110,300 |
| Mar 14, 2025 | 0.60 | 0.69 | 0.58 | 0.67 | 0.06 | 9.84% | 4,301,900 |
| Mar 13, 2025 | 0.52 | 0.70 | 0.52 | 0.61 | 0.09 | 17.31% | 13,670,100 |
| Mar 12, 2025 | 0.42 | 0.55 | 0.42 | 0.52 | 0.08 | 18.18% | 9,631,300 |
| Mar 11, 2025 | 0.38 | 0.47 | 0.38 | 0.44 | 0.04 | 10.00% | 5,216,200 |
| Mar 10, 2025 | 0.31 | 0.42 | 0.30 | 0.40 | 0.07 | 21.21% | 11,338,939 |
| Mar 7, 2025 | 0.44 | 0.51 | 0.32 | 0.33 | -0.01 | -2.94% | 47,908,541 |
| Mar 6, 2025 | 0.32 | 0.37 | 0.31 | 0.34 | 0.02 | 6.25% | 17,594,000 |
| Mar 5, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.00 | 0.00% | 205,505 |
| Mar 4, 2025 | 0.28 | 0.33 | 0.28 | 0.32 | 0.03 | 10.34% | 831,117 |
| Mar 3, 2025 | 0.28 | 0.31 | 0.27 | 0.29 | 0.01 | 3.57% | 967,443 |
| Feb 28, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | -0.01 | -3.45% | 517,700 |
| Feb 27, 2025 | 0.31 | 0.32 | 0.28 | 0.29 | -0.01 | -3.33% | 841,824 |
| Feb 26, 2025 | 0.32 | 0.35 | 0.30 | 0.30 | -0.03 | -9.09% | 1,096,942 |
| Feb 25, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.00 | 0.00% | 589,500 |
| Feb 24, 2025 | 0.31 | 0.37 | 0.30 | 0.33 | 0.00 | 0.00% | 1,854,000 |
| Feb 21, 2025 | 0.34 | 0.35 | 0.31 | 0.33 | -0.02 | -5.71% | 1,192,700 |
| Feb 20, 2025 | 0.30 | 0.38 | 0.30 | 0.35 | 0.03 | 9.37% | 3,040,828 |
| Feb 19, 2025 | 0.33 | 0.34 | 0.25 | 0.32 | -0.02 | -5.88% | 3,200,800 |
| Feb 18, 2025 | 0.36 | 0.37 | 0.32 | 0.34 | -0.06 | -15.00% | 4,443,600 |
| Feb 14, 2025 | 0.40 | 0.43 | 0.37 | 0.40 | -0.10 | -20.00% | 10,485,100 |
| Feb 13, 2025 | 0.57 | 0.67 | 0.42 | 0.50 | 0.25 | 100.00% | 279,998,015 |
| Feb 12, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.01 | 4.17% | 1,299,628 |
| Feb 11, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00% | 274,016 |
| Feb 10, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.01 | 4.17% | 418,210 |
| Feb 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00% | 203,283 |
| Feb 6, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.01 | 4.17% | 797,496 |
| Feb 5, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | -0.01 | -4.00% | 246,516 |
| Feb 4, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 286,900 |
| Feb 3, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.00 | 0.00% | 534,011 |
| Jan 31, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.01 | 4.17% | 667,900 |
| Jan 30, 2025 | 0.24 | 0.25 | 0.20 | 0.24 | 0.00 | 0.00% | 483,376 |
| Jan 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 114,758 |
| Jan 28, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 407,884 |
| Jan 27, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | -0.01 | -4.00% | 548,693 |
| Jan 24, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 367,471 |
| Jan 23, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | -0.01 | -3.85% | 748,700 |
| Jan 22, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | -0.01 | -3.70% | 788,100 |
| Jan 21, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.01 | 3.85% | 1,452,317 |
| Jan 17, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.00 | 0.00% | 654,900 |
| Jan 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | -0.02 | -7.14% | 1,501,318 |