Free Trial

Phoenix Motor (PEV) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free PEV Stock Alerts
$0.81
-0.01 (-1.23%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Phoenix Motor Stock Price Performance

5 Day
Performance
-0.05%
1 Month
Performance
+88.22%
3 Month
Performance
-15.20%
6 Month
Performance
-29.33%
Year-To-Date
Performance
-22.93%
1 Year
Performance
-2.94%
Receive PEV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Phoenix Motor and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

PEV Stock Chart for Sunday, June, 2, 2024

PEV Chart by TradingView

Phoenix Motor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.81$0.81
-0.67%		$0.85$0.7686,209 shs$28.26 million
05/30/2024$0.88$0.81
-7.70%		$0.88$0.7839,841 shs$28.45 million
05/29/2024$0.81$0.88
+9.02%		$0.88$0.7834,700 shs$30.83 million
05/28/2024$0.77$0.81
+4.62%		$0.93$0.62181,182 shs$28.27 million
05/27/2024$0.77$0.77$0.81$0.66127,600 shs$27.03 million
05/24/2024$0.71$0.77
+8.51%		$0.81$0.66123,447 shs$27.03 million
05/23/2024$0.63$0.71
+13.49%		$0.72$0.62228,174 shs$24.91 million
05/22/2024$0.55$0.63
+13.75%		$0.63$0.55163,459 shs$21.70 million
05/21/2024$0.55$0.55$0.59$0.50183,285 shs$19.08 million
05/20/2024$0.44$0.55
+24.10%		$0.56$0.45243,098 shs$19.08 million
05/17/2024$0.45$0.44
-0.72%		$0.50$0.4494,376 shs$15.38 million
05/16/2024$0.47$0.45
-5.02%		$0.50$0.41123,661 shs$15.49 million
05/15/2024$0.48$0.47
-1.69%		$0.50$0.4734,685 shs$16.30 million
05/14/2024$0.49$0.48
-1.42%		$0.50$0.4762,272 shs$16.59 million
05/13/2024$0.46$0.49
+5.43%		$0.55$0.46129,253 shs$16.83 million
05/10/2024$0.47$0.46
-2.95%		$0.50$0.4585,303 shs$15.96 million
05/09/2024$0.48$0.47
-1.46%		$0.50$0.4742,933 shs$16.44 million
05/08/2024$0.48$0.48
+0.21%		$0.50$0.4538,987 shs$16.68 million
05/07/2024$0.45$0.48
+6.38%		$0.50$0.4597,229 shs$16.65 million
05/06/2024$0.45$0.45
+0.27%		$0.52$0.45107,286 shs$15.65 million
05/03/2024$0.43$0.45
+5.14%		$0.51$0.45134,374 shs$15.61 million
05/02/2024$0.56$0.43
-23.71%		$0.58$0.41200,244 shs$14.85 million
05/01/2024$0.59$0.56
-4.43%		$0.59$0.5452,735 shs$19.46 million
04/30/2024$0.58$0.59
+0.72%		$0.59$0.5533,056 shs$20.36 million
04/29/2024$0.59$0.58
-1.72%		$0.62$0.5737,829 shs$20.22 million
04/26/2024$0.61$0.59
-1.98%		$0.64$0.57133,064 shs$20.57 million
04/25/2024$0.62$0.61
-2.61%		$0.66$0.6044,208 shs$20.99 million
04/24/2024$0.62$0.62
+0.34%		$0.64$0.6114,074 shs$21.55 million
04/23/2024$0.65$0.62
-4.75%		$0.68$0.6152,947 shs$21.47 million
04/22/2024$0.68$0.65
-4.04%		$0.71$0.6347,707 shs$22.55 million
04/19/2024$0.70$0.68
-2.95%		$0.75$0.6754,655 shs$23.50 million
04/18/2024$0.70$0.70
-0.29%		$0.73$0.7064,554 shs$24.28 million
04/17/2024$0.75$0.70
-6.62%		$0.74$0.7037,997 shs$22.30 million
04/16/2024$0.76$0.75
-1.19%		$0.76$0.6981,669 shs$23.88 million
04/15/2024$0.73$0.76
+3.78%		$0.90$0.72359,022 shs$24.16 million
04/12/2024$0.79$0.73
-7.08%		$0.78$0.7242,204 shs$23.25 million
04/11/2024$0.75$0.79
+4.75%		$0.80$0.7442,925 shs$25.02 million
04/10/2024$0.75$0.75
-0.15%		$0.78$0.7148,434 shs$23.89 million
04/09/2024$0.75$0.75
-0.23%		$0.78$0.7230,559 shs$23.92 million
04/08/2024$0.78$0.75
-3.49%		$0.78$0.743,358 shs$23.98 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$0.78$0.80
+2.26%		$0.80$0.764,901 shs$25.35 million
04/04/2024$0.78$0.78
-0.21%		$0.82$0.7610,015 shs$24.79 million
04/03/2024$0.75$0.78
+4.00%		$0.83$0.7357,948 shs$24.84 million
04/02/2024$0.77$0.75
-1.96%		$0.78$0.7341,068 shs$23.89 million
04/01/2024$0.80$0.77
-4.39%		$0.81$0.7750,652 shs$24.37 million
03/29/2024$0.80$0.80$0.83$0.8040,859 shs$25.48 million
03/28/2024$0.84$0.80
-4.18%		$0.83$0.8040,859 shs$25.48 million
03/27/2024$0.83$0.84
+0.85%		$0.85$0.7853,526 shs$26.60 million
03/26/2024$0.85$0.83
-2.36%		$0.84$0.8041,491 shs$26.37 million
03/25/2024$0.83$0.85
+2.25%		$0.85$0.8126,428 shs$27.01 million
03/22/2024$0.81$0.83
+2.37%		$0.84$0.8150,443 shs$26.41 million
03/21/2024$0.82$0.81
-0.76%		$0.86$0.8054,033 shs$25.80 million
03/20/2024$0.87$0.82
-6.66%		$0.89$0.78120,094 shs$26.00 million
03/19/2024$0.90$0.87
-2.37%		$0.92$0.8794,156 shs$28.53 million
03/18/2024$0.81$0.90
+10.58%		$0.96$0.8369,065 shs$28.53 million
03/15/2024$0.88$0.81
-7.95%		$0.92$0.81150,654 shs$25.80 million
03/14/2024$0.88$0.88
-0.53%		$0.94$0.8851,196 shs$28.03 million
03/13/2024$0.90$0.88
-1.77%		$0.97$0.8847,094 shs$28.18 million
03/12/2024$0.94$0.90
-4.19%		$0.97$0.9040,188 shs$28.68 million
03/11/2024$0.91$0.94
+2.79%		$1.00$0.9344,219 shs$29.94 million
03/08/2024$0.92$0.91
-0.71%		$1.00$0.91199,011 shs$29.13 million
03/07/2024$0.99$0.92
-6.97%		$0.98$0.9247,550 shs$29.33 million
03/06/2024$0.93$0.99
+6.45%		$0.99$0.8954,436 shs$31.53 million
03/05/2024$1.00$0.93
-7.00%		$0.98$0.9245,746 shs$29.62 million
03/04/2024$0.95$1.00
+5.26%		$1.00$0.9051,276 shs$31.85 million
03/01/2024$1.01$0.95
-5.94%		$1.00$0.9228,950 shs$30.26 million

Related Companies:
This page (NASDAQ:PEV) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders