NasdaqCM - Nasdaq Real Time Price USD

Phoenix Motor Inc. (PEV)

Compare
0.3286
-0.0363
(-9.95%)
At close: April 2 at 4:00:00 PM EDT
0.3250
-0.00
(-1.10%)
Pre-Market: 9:16:01 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20250.35200.35800.30700.32900.32907,430,300
Apr 1, 20250.36000.38000.35400.36500.3650893,100
Mar 31, 20250.37300.38000.33500.34800.34801,403,500
Mar 28, 20250.38000.41000.36200.38000.38001,150,700
Mar 27, 20250.47000.48800.41000.41000.4100968,600
Mar 26, 20250.53000.55000.45200.46900.4690826,700
Mar 25, 20250.60000.60000.51100.51400.51401,595,400
Mar 24, 20250.60000.60100.48200.58500.58501,846,600
Mar 21, 20250.65300.65400.51000.58500.58502,953,000
Mar 20, 20250.68100.70000.55000.60000.60006,830,700
Mar 19, 20250.80000.84800.63000.67600.67603,567,100
Mar 18, 20250.70000.83000.70000.77400.77404,020,000
Mar 17, 20250.68000.73600.62500.67200.67203,110,300
Mar 14, 20250.60400.69000.58000.67000.67004,301,900
Mar 13, 20250.52000.69500.51900.61100.611013,670,100
Mar 12, 20250.42300.54700.42200.52000.52009,631,300
Mar 11, 20250.38400.46500.38000.44000.44005,216,200
Mar 10, 20250.30900.42400.30200.40000.400011,338,900
Mar 7, 20250.43700.51000.32100.32800.328047,908,500
Mar 6, 20250.31900.37000.31400.34000.340017,594,000
Mar 5, 20250.31800.33000.31400.32500.3250205,500
Mar 4, 20250.28400.33200.28400.31900.3190831,000
Mar 3, 20250.28300.30900.26600.29200.2920967,400
Feb 28, 20250.28500.30300.27500.28300.2830517,700
Feb 27, 20250.31000.31800.28200.29300.2930841,800
Feb 26, 20250.32000.34500.29700.30100.30101,096,900
Feb 25, 20250.31900.34000.31700.32600.3260589,500
Feb 24, 20250.31500.37000.30000.33400.33401,854,000
Feb 21, 20250.34000.34700.31100.32700.32701,192,700
Feb 20, 20250.30000.37500.30000.35000.35003,040,800
Feb 19, 20250.33200.34100.25000.31700.31703,200,800
Feb 18, 20250.36000.36500.31900.34000.34004,443,600
Feb 14, 20250.40000.43300.37400.39800.398010,485,100
Feb 13, 20250.57100.67500.42400.49800.4980279,998,000
Feb 12, 20250.25500.25800.24200.25200.25201,299,600
Feb 11, 20250.24500.25300.24200.24200.2420274,000
Feb 10, 20250.24000.25700.23700.24700.2470418,200
Feb 7, 20250.24100.24600.24000.24100.2410203,000
Feb 6, 20250.25300.25500.23600.24600.2460797,400
Feb 5, 20250.25700.25700.23400.24100.2410246,500
Feb 4, 20250.24100.26000.24000.25300.2530286,900
Feb 3, 20250.23200.25000.21700.24700.2470533,800
Jan 31, 20250.24200.26400.23400.24900.2490667,900
Jan 30, 20250.23900.24600.20000.23600.2360483,300
Jan 29, 20250.24100.24800.24100.24400.2440114,600
Jan 28, 20250.24000.25300.24000.24300.2430407,800
Jan 27, 20250.25400.25600.24000.24100.2410548,600
Jan 24, 20250.24000.25700.24000.25000.2500367,300
Jan 23, 20250.25900.25900.23500.24700.2470748,700
Jan 22, 20250.26000.27600.26000.26100.2610788,100
Jan 21, 20250.26000.28200.25400.27400.27401,452,300
Jan 17, 20250.27200.28100.26000.26500.2650654,900
Jan 16, 20250.27000.27200.25700.26400.26401,501,300
Jan 15, 20250.30100.30300.26500.28200.28202,938,500
Jan 14, 20250.28000.29600.28000.28100.28101,625,400
Jan 13, 20250.29500.29500.25200.27800.27801,466,000
Jan 10, 20250.29900.31500.28000.29000.29002,534,100
Jan 8, 20250.37000.37000.30000.30500.30503,377,400
Jan 7, 20250.33000.44000.30400.38000.38008,084,000
Jan 6, 20250.30600.34700.30600.33900.33902,391,600
Jan 3, 20250.34000.34000.29600.31500.31503,815,100
Jan 2, 20250.31800.32500.28700.31700.31701,185,000
Dec 31, 20240.33000.33600.29400.30000.30001,538,200
Dec 30, 20240.28500.34900.27500.31000.31002,058,000
Dec 27, 20240.29000.30000.28000.28800.2880435,100
Dec 26, 20240.28000.30300.27300.29000.2900327,000
Dec 24, 20240.29000.29700.27200.27400.2740268,500
Dec 23, 20240.29000.30900.27100.29700.2970356,200
Dec 20, 20240.27500.29900.27100.28400.2840310,400
Dec 19, 20240.28900.29400.27500.27500.2750448,600
Dec 18, 20240.31300.31300.28500.28500.2850497,800
Dec 17, 20240.30000.32000.29500.30500.3050268,600
Dec 16, 20240.31000.32000.30000.30800.3080291,200
Dec 13, 20240.32500.33400.29300.30800.3080617,300
Dec 12, 20240.33300.34300.31100.32600.3260832,100
Dec 11, 20240.31400.33900.30600.33000.3300448,300
Dec 10, 20240.34000.34000.30600.31800.3180361,400
Dec 9, 20240.32600.33700.30500.33300.3330454,300
Dec 6, 20240.30700.33300.30500.31900.3190566,200
Dec 5, 20240.33000.33000.30100.31200.31201,518,300
Dec 4, 20240.31500.37500.31300.36800.368010,906,200
Dec 3, 20240.32900.34300.31700.32600.3260104,600
Dec 2, 20240.33000.33700.31100.31500.3150295,400
Nov 29, 20240.33900.34200.32000.33900.3390188,100
Nov 27, 20240.33400.33700.30800.32100.3210269,700
Nov 26, 20240.32500.32500.30100.31100.3110153,500
Nov 25, 20240.32100.35000.32100.32500.3250392,600
Nov 22, 20240.32100.33000.28100.32100.3210628,000
Nov 21, 20240.34000.34000.31300.32400.3240845,100
Nov 20, 20240.34000.35000.33100.34000.34001,839,900
Nov 19, 20240.34600.36000.33200.34600.3460349,500
Nov 18, 20240.34000.35900.33500.34600.3460296,100
Nov 15, 20240.34500.34500.32500.34000.3400437,700
Nov 14, 20240.37000.38300.32000.34500.3450804,400
Nov 13, 20240.39000.39900.37100.37100.3710486,600
Nov 12, 20240.38500.40200.37900.39000.3900299,800
Nov 11, 20240.39100.39700.36900.38500.3850557,000
Nov 8, 20240.41500.42000.38000.41000.4100587,300
Nov 7, 20240.38100.44400.38000.42500.4250665,400
Nov 6, 20240.38400.41700.35400.38300.3830874,400
Nov 5, 20240.40600.42300.38300.40700.4070789,800
Nov 4, 20240.43600.47200.41000.42500.42501,607,400
Nov 1, 20240.51000.51000.40100.45500.455020,698,300
Oct 31, 20240.49900.49900.45000.45500.45504,187,700
Oct 30, 20240.52000.52800.48100.49900.4990205,800
Oct 29, 20240.52100.54200.51600.52000.5200138,300
Oct 28, 20240.57200.62000.53000.54200.5420834,900
Oct 25, 20240.50100.69100.49100.55400.5540836,100
Oct 24, 20240.55900.58400.49400.50900.5090378,300
Oct 23, 20240.60000.60000.55200.56200.5620287,500
Oct 22, 20240.61700.62800.60000.61000.6100215,700
Oct 21, 20240.62000.64000.58100.62900.6290329,400
Oct 18, 20240.65300.66000.62000.62900.6290397,200
Oct 17, 20240.70000.70000.61000.64600.6460618,500
Oct 16, 20240.75000.76000.67800.70900.7090740,500
Oct 15, 20240.73000.85000.70000.76700.7670822,500
Oct 14, 20240.78000.79000.70100.72400.7240539,700
Oct 11, 20240.85800.86000.76300.80500.8050959,000
Oct 10, 20240.74000.94000.74000.85000.85003,133,600
Oct 9, 20240.70100.75000.61000.72400.72402,063,900
Oct 8, 20241.08001.12500.70000.70100.70106,655,600
Oct 7, 20240.98401.39000.96001.05001.050030,451,300
Oct 4, 20240.84601.16000.69301.07001.0700227,778,700
Oct 3, 20240.34500.39000.33900.34800.348024,698,400
Oct 2, 20240.35500.36700.33500.34500.345058,000
Oct 1, 20240.37500.37500.33100.35500.355081,000
Sep 30, 20240.37700.38400.35800.37600.376058,900
Sep 27, 20240.38000.38500.37000.37700.377072,800
Sep 26, 20240.36200.39000.36000.38800.3880122,800
Sep 25, 20240.42000.42100.37200.37300.373047,200
Sep 24, 20240.44000.45000.39000.42100.421023,200
Sep 23, 20240.43900.43900.40000.43000.430072,000
Sep 20, 20240.38100.43000.38100.43000.4300229,200
Sep 19, 20240.44000.44000.39400.41000.410064,100
Sep 18, 20240.45600.47900.40600.40600.406076,000
Sep 17, 20240.46000.46800.43000.45500.455080,600
Sep 16, 20240.47000.47500.45000.45100.451023,500
Sep 13, 20240.44000.46400.42000.45600.456040,700
Sep 12, 20240.42000.45000.39000.42000.420079,700
Sep 11, 20240.42000.43000.38400.40000.400017,200
Sep 10, 20240.40200.42600.39000.42000.420024,200
Sep 9, 20240.43000.43000.38000.40200.402093,300
Sep 6, 20240.47000.47000.42000.43800.438063,300
Sep 5, 20240.46000.50000.43500.45000.450064,200
Sep 4, 20240.48000.52900.46000.46000.4600165,000
Sep 3, 20240.51300.52000.48500.50000.500099,900
Aug 30, 20240.53000.55000.51100.54000.540064,900
Aug 29, 20240.51400.56900.50000.55000.5500165,600
Aug 28, 20240.54000.54000.49600.52000.520028,600
Aug 27, 20240.49400.54000.49400.51500.515036,300
Aug 26, 20240.50600.54000.49200.52100.521029,700
Aug 23, 20240.54000.54000.49100.51800.518031,700
Aug 22, 20240.50000.52500.47100.49300.493044,700
Aug 21, 20240.51100.54700.46700.49900.4990158,800
Aug 20, 20240.49000.50800.46800.47200.472029,100
Aug 19, 20240.48100.48800.46200.48200.482011,100
Aug 16, 20240.47600.52300.45700.46000.460057,300
Aug 15, 20240.55200.61000.47700.48000.4800215,100
Aug 14, 20240.51900.62500.49000.58300.5830260,700
Aug 13, 20240.45600.49900.45600.47100.471021,500
Aug 12, 20240.45000.49000.45000.45800.458070,100
Aug 9, 20240.44300.47400.44300.45300.453076,400
Aug 8, 20240.49900.49900.45100.45600.456077,900
Aug 7, 20240.51000.52000.47300.49900.4990105,800
Aug 6, 20240.52400.52400.44500.49900.4990178,200
Aug 5, 20240.40800.56700.40800.48500.4850710,600
Aug 2, 20240.38800.49000.38400.42100.4210240,400
Aug 1, 20240.38900.40000.38500.39900.399066,100
Jul 31, 20240.35700.39700.34500.36800.3680230,100
Jul 30, 20240.35900.36100.34000.34000.3400190,300
Jul 29, 20240.40000.40000.34000.37000.3700239,000
Jul 26, 20240.40500.41800.37000.37300.3730118,500
Jul 25, 20240.42000.42000.40500.40600.406028,100
Jul 24, 20240.42400.44000.40500.40500.405038,200
Jul 23, 20240.43500.43500.40500.40800.408046,800
Jul 22, 20240.41900.47000.40500.43100.4310223,400
Jul 19, 20240.43000.43700.40000.40500.4050126,200
Jul 18, 20240.44000.48600.43300.44700.4470224,300
Jul 17, 20240.42700.44800.42700.43000.430075,800
Jul 16, 20240.42400.44900.42000.44300.443095,900
Jul 15, 20240.46200.46400.40900.42500.4250160,500
Jul 12, 20240.47000.48000.43900.46000.4600132,100
Jul 11, 20240.44500.46500.41000.45700.4570406,400
Jul 10, 20240.41500.43000.39100.40000.4000176,800
Jul 9, 20240.40700.43000.37300.41200.4120249,500
Jul 8, 20240.40900.48200.39000.40900.4090802,000
Jul 5, 20240.41700.43000.36300.39700.3970722,500
Jul 3, 20240.37500.37500.36500.37100.3710205,900
Jul 2, 20240.34000.41000.34000.36600.3660228,300
Jul 1, 20240.35000.36800.31500.34000.3400155,400
Jun 28, 20240.37500.37500.32500.33600.336092,000
Jun 27, 20240.46200.47500.35200.37400.3740220,800
Jun 26, 20240.66600.66600.44700.47600.4760260,000
Jun 25, 20240.71900.71900.58000.60000.600048,900
Jun 24, 20240.73500.73500.57000.67300.673059,900
Jun 21, 20240.78000.78000.73300.73500.735018,300
Jun 20, 20240.73000.79000.73000.75800.758037,900
Jun 18, 20240.74100.77800.73000.76700.767018,900
Jun 17, 20240.77000.77000.71600.75000.750028,400
Jun 14, 20240.75500.76400.71000.76400.764017,300
Jun 13, 20240.75500.78000.71000.72400.724013,800
Jun 12, 20240.72000.78000.69300.75500.755065,100
Jun 11, 20240.73400.78900.70300.75200.752015,700
Jun 10, 20240.73500.80000.70000.71200.712019,100
Jun 7, 20240.77100.80000.71000.78000.780015,100
Jun 6, 20240.80000.80000.73400.73400.734033,600
Jun 5, 20240.82500.82500.78300.78300.78306,700
Jun 4, 20240.81400.84100.79200.80100.801012,700
Jun 3, 20240.84600.85000.75800.83900.8390267,400
May 31, 20240.81000.85000.75800.80600.806086,200
May 30, 20240.84000.88000.78000.81100.811039,800
May 29, 20240.82300.87900.76000.86500.865034,700
May 28, 20240.74700.93000.62100.80600.8060181,200
May 24, 20240.66000.81000.66000.77000.7700127,600
May 23, 20240.62500.71900.61700.71000.7100234,400
May 22, 20240.54700.63000.54700.62600.6260163,700
May 21, 20240.59000.59000.50000.55000.5500183,700
May 20, 20240.46700.55800.44900.55000.5500250,800
May 17, 20240.45500.50000.44200.44300.443095,700
May 16, 20240.47200.50000.41400.43100.4310127,200
May 15, 20240.50000.50000.47000.47000.470035,200
May 14, 20240.47100.50200.47000.47800.478063,100
May 13, 20240.49000.55000.45600.48500.4850129,300
May 10, 20240.47000.50000.45000.46000.460085,300
May 9, 20240.47700.51200.47000.47400.474042,900
May 8, 20240.49000.50000.45200.48100.481039,100
May 7, 20240.45100.50000.44800.48000.480097,200
May 6, 20240.51000.52000.44800.45100.4510107,300
May 3, 20240.46400.50600.45000.45000.4500134,400
May 2, 20240.55800.58000.40900.43300.4330201,000
May 1, 20240.56100.59000.54000.56100.561052,700
Apr 30, 20240.58000.59200.54000.55000.550033,100
Apr 29, 20240.59600.62000.56500.58300.583037,800
Apr 26, 20240.61000.63900.57000.59300.5930134,000
Apr 25, 20240.61000.66000.60000.60500.605044,200
Apr 24, 20240.62400.65000.62000.62700.627014,100
Apr 23, 20240.64900.68100.61100.61900.619058,100
Apr 22, 20240.68000.71000.63100.65000.650047,800
Apr 19, 20240.73900.76700.66800.67700.677054,700
Apr 18, 20240.70000.73000.69800.69900.699066,000
Apr 17, 20240.73000.74000.70000.70000.700039,100
Apr 16, 20240.72000.76000.68800.75000.750081,700
Apr 15, 20240.78900.89900.71500.75900.7590359,000
Apr 12, 20240.78000.78000.72300.73100.731042,000
Apr 11, 20240.75000.80000.73500.79900.799042,900
Apr 10, 20240.78000.78000.71100.75000.750048,400
Apr 9, 20240.78000.78000.72100.75100.751030,600
Apr 8, 20240.76300.78000.74000.75300.75303,400
Apr 5, 20240.77800.78000.76000.78000.78004,900
Apr 4, 20240.82000.82000.76000.77800.778010,000
Apr 3, 20240.75000.83000.73000.78000.780057,900

Related Tickers

DMN Damon Inc. Common Stock
0.0138
+15.00%
 
AIEV Thunder Power Holdings, Inc.
0.1580
+4.98%
 
MULN Mullen Automotive, Inc.
0.1030
-3.74%
 
FFAI Faraday Future Intelligent Electric Inc.
1.1800
+4.42%
 
VLCN Volcon, Inc.
0.8520
+2.11%
 
ZAPP Zapp Electric Vehicles Group Limited
0.7044
+2.98%
 
LOBO Lobo EV Technologies Ltd.
0.9700
-1.02%
 
CJET Chijet Motor Company, Inc.
1.7300
+4.22%
 
EVTV Envirotech Vehicles, Inc.
0.2522
+1.24%
 
GOEV Canoo Inc.
0.3700
0.00%