Phoenix Motor Inc. - Common Stock (PEV)

0.3272Last Price

+0.0025 (0.77%)Change

Phoenix Motor Inc. is a company focused on the design, manufacturing, and distribution of electric vehicles, including light-duty trucks and vans aimed at commercial and municipal markets

The company is committed to promoting sustainable transportation solutions, leveraging innovative technology to produce environmentally friendly vehicles that cater to a range of industries. With a strong emphasis on performance and reliability, Phoenix Motor Inc. aims to contribute to the growing demand for electric mobility by providing efficient and cost-effective alternatives to traditional gasoline-powered vehicles.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	0.32	0.33	0.31	0.32	204,183	0.32
3/04/2025	0.28	0.33	0.28	0.32	830,988	0.32
3/03/2025	0.28	0.31	0.27	0.29	966,356	0.29
2/28/2025	0.28	0.30	0.28	0.28	517,690	0.28
2/27/2025	0.31	0.32	0.28	0.29	841,707	0.29
2/26/2025	0.32	0.35	0.30	0.30	1,096,884	0.30
2/25/2025	0.32	0.34	0.32	0.33	581,154	0.33
2/24/2025	0.31	0.37	0.30	0.33	1,812,741	0.33
2/21/2025	0.34	0.35	0.31	0.33	1,192,685	0.33
2/20/2025	0.30	0.38	0.30	0.35	3,031,374	0.35
2/19/2025	0.33	0.34	0.25	0.32	3,184,715	0.32
2/18/2025	0.36	0.37	0.32	0.34	4,416,041	0.34
2/14/2025	0.40	0.43	0.37	0.40	10,485,099	0.40
2/13/2025	0.57	0.67	0.42	0.50	279,227,589	0.50
2/12/2025	0.25	0.26	0.24	0.25	551,784	0.25
2/11/2025	0.24	0.25	0.24	0.24	274,016	0.24
2/10/2025	0.24	0.26	0.24	0.25	417,530	0.25
2/07/2025	0.24	0.25	0.24	0.24	203,283	0.24
2/06/2025	0.25	0.25	0.24	0.25	797,355	0.25
2/05/2025	0.26	0.26	0.23	0.24	246,516	0.24
2/04/2025	0.24	0.26	0.24	0.25	286,301	0.25
2/03/2025	0.23	0.25	0.22	0.25	533,807	0.25
1/31/2025	0.24	0.26	0.23	0.25	667,857	0.25
1/30/2025	0.24	0.25	0.20	0.24	483,299	0.24
1/29/2025	0.24	0.25	0.24	0.24	114,647	0.24
1/28/2025	0.24	0.25	0.24	0.24	407,837	0.24
1/27/2025	0.25	0.26	0.24	0.24	548,638	0.24
1/24/2025	0.24	0.26	0.24	0.25	367,471	0.25
1/23/2025	0.26	0.26	0.24	0.25	747,978	0.25
1/22/2025	0.26	0.28	0.26	0.26	787,068	0.26
1/21/2025	0.26	0.28	0.25	0.27	1,443,791	0.27
1/17/2025	0.27	0.28	0.26	0.27	654,876	0.27
1/16/2025	0.27	0.27	0.26	0.26	1,500,936	0.26
1/15/2025	0.30	0.30	0.26	0.28	2,933,959	0.28
1/14/2025	0.28	0.30	0.28	0.28	1,618,440	0.28
1/13/2025	0.29	0.29	0.25	0.28	1,464,947	0.28
1/10/2025	0.30	0.32	0.28	0.29	2,534,122	0.29
1/08/2025	0.37	0.37	0.30	0.31	3,377,372	0.31
1/07/2025	0.33	0.44	0.30	0.38	7,993,973	0.38
1/06/2025	0.31	0.35	0.31	0.34	2,361,720	0.34
1/03/2025	0.34	0.34	0.30	0.32	3,815,634	0.32
1/02/2025	0.32	0.33	0.29	0.32	1,185,145	0.32
12/31/2024	0.31	0.00	0.31	0.30	0	0.30
12/30/2024	0.28	0.35	0.28	0.31	2,052,830	0.31
12/27/2024	0.29	0.30	0.28	0.29	435,408	0.29
12/26/2024	0.28	0.30	0.27	0.29	327,032	0.29
12/24/2024	0.29	0.30	0.27	0.27	268,464	0.27
12/23/2024	0.29	0.31	0.27	0.30	356,203	0.30
12/20/2024	0.28	0.30	0.27	0.28	310,402	0.28
12/19/2024	0.29	0.29	0.28	0.28	425,530	0.28
12/18/2024	0.31	0.31	0.28	0.28	494,739	0.28
12/17/2024	0.30	0.32	0.29	0.30	266,494	0.30
12/16/2024	0.31	0.32	0.30	0.31	289,833	0.31
12/13/2024	0.32	0.33	0.29	0.31	617,296	0.31
12/12/2024	0.33	0.34	0.31	0.33	741,500	0.33
12/11/2024	0.31	0.34	0.31	0.33	448,335	0.33
12/10/2024	0.34	0.34	0.31	0.32	360,605	0.32
12/09/2024	0.33	0.34	0.31	0.33	453,210	0.33
12/06/2024	0.31	0.33	0.31	0.32	566,489	0.32