Free Trial

Phoenix Motor (PEV) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free PEV Stock Alerts
$0.55
+0.11 (+24.10%)
(As of 04:27 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Phoenix Motor Stock Price Performance

5 Day
Performance
+17.02%
1 Month
Performance
-18.81%
3 Month
Performance
-48.11%
6 Month
Performance
-52.17%
Year-To-Date
Performance
-47.38%
1 Year
Performance
-33.24%
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 InvestorPlace
Boost your retirement with these AI payouts
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

PEV Stock Chart for Monday, May, 20, 2024

PEV Chart by TradingView

Phoenix Motor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
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
02/28/2024$0.89$1.03
+15.61%		$1.05$0.8362,683 shs$32.81 million
02/27/2024$0.92$0.89
-3.67%		$1.00$0.8839,795 shs$28.38 million
02/26/2024$0.96$0.92
-3.67%		$0.98$0.8583,516 shs$29.46 million
02/23/2024$0.94$0.96
+2.05%		$1.00$0.9211,396 shs$30.58 million
02/22/2024$1.00$0.94
-5.56%		$1.05$0.9332,745 shs$29.96 million
02/21/2024$1.06$1.00
-6.03%		$1.25$0.9924,734 shs$31.73 million
02/20/2024$1.15$1.06
-7.83%		$1.17$1.0129,063 shs$33.76 million
02/19/2024$1.15$1.15$1.23$1.1524,000 shs$36.63 million

Related Companies:
This page (NASDAQ:PEV) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Warren Buffett's "mystery stock"
Stansberry Research
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon to Transform U.S. Economy?
Porter & Company