Phoenix Motor Inc. - Common Stock (PEV)

0.2490Last Price

+0.0129 (5.46%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	0.24	0.26	0.23	0.25	663,957	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
12/05/2024	0.33	0.33	0.30	0.31	1,504,588	0.31
12/04/2024	0.32	0.38	0.31	0.37	10,755,468	0.37
12/03/2024	0.33	0.34	0.32	0.33	104,636	0.33
12/02/2024	0.33	0.34	0.31	0.32	288,419	0.32
11/29/2024	0.34	0.34	0.32	0.34	188,094	0.34
11/27/2024	0.33	0.34	0.31	0.32	269,806	0.32
11/26/2024	0.33	0.33	0.30	0.31	149,556	0.31
11/25/2024	0.32	0.35	0.32	0.33	387,879	0.33
11/22/2024	0.32	0.33	0.28	0.32	628,183	0.32
11/21/2024	0.34	0.34	0.31	0.32	835,754	0.32
11/20/2024	0.34	0.35	0.33	0.34	1,715,433	0.34
11/19/2024	0.35	0.36	0.33	0.35	349,550	0.35
11/18/2024	0.34	0.36	0.34	0.35	295,276	0.35
11/15/2024	0.34	0.34	0.33	0.34	437,671	0.34
11/14/2024	0.37	0.38	0.32	0.34	800,206	0.34
11/13/2024	0.39	0.40	0.37	0.37	485,327	0.37
11/12/2024	0.38	0.40	0.38	0.39	296,716	0.39
11/11/2024	0.39	0.40	0.37	0.38	546,464	0.38
11/08/2024	0.41	0.42	0.38	0.41	587,291	0.41
11/07/2024	0.38	0.44	0.38	0.42	664,603	0.42
11/06/2024	0.38	0.42	0.35	0.38	864,573	0.38
11/05/2024	0.41	0.42	0.38	0.41	770,587	0.41
11/04/2024	0.44	0.47	0.41	0.43	1,595,672	0.43
11/01/2024	0.51	0.51	0.40	0.46	20,698,340	0.46