Free Trial

Phoenix Motor (PEV) Stock Chart & Stock Price History

→ Don’t buy a single NVIDIA share before you see this... (From Behind the Markets) (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
+4.57%
1 Month
Performance
+43.60%
3 Month
Performance
-15.20%
6 Month
Performance
-29.33%
Year-To-Date
Performance
-22.93%
1 Year
Performance
-9.48%
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
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

PEV Stock Chart for Saturday, June, 1, 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
“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)

NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.

A new breakthrough tech could add up to $20 trillion to the U.S. economy.
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
02/29/2024$1.03$1.01
-1.94%		$1.05$0.90118,224 shs$32.17 million

Related Companies:
This page (NASDAQ:PEV) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings