Skip to main content
PhoneX Holdings, Inc. (PXHI)
OTCMKTS · Delayed Price · Currency is USD
1.510
-0.190 (-11.18%)
Mar 6, 2026, 4:00 PM EST

PhoneX Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.611.611.471.511.51-11.18%4,750
Mar 5, 20261.701.701.701.701.709.68%500
Feb 27, 20261.551.551.551.551.55-1,100
Feb 26, 20261.551.551.551.551.55-101
Feb 25, 20261.571.631.481.551.55-4.91%6,250
Feb 24, 20261.681.741.501.631.63-5.23%32,446
Feb 20, 20261.621.721.611.721.72-0.58%15,365
Feb 19, 20261.701.741.701.731.73-11,103
Feb 18, 20261.601.731.601.731.733.59%3,272
Feb 17, 20261.661.681.661.671.67-1.76%14,860
Feb 13, 20261.651.701.651.701.706.25%1,000
Feb 12, 20261.601.601.601.601.60-0.62%2,000
Feb 10, 20261.601.611.371.611.611.90%10,550
Feb 9, 20261.701.801.581.581.58-14.13%440
Feb 5, 20261.841.841.841.841.849.52%272
Jan 27, 20261.701.701.481.681.68-3.34%12,925
Jan 26, 20261.701.741.551.741.742.24%5,175
Jan 23, 20261.701.701.681.701.70-2.86%5,788
Jan 21, 20261.751.751.751.751.75-200
Jan 20, 20261.841.841.751.751.75-9.79%665
Jan 15, 20261.901.941.901.941.9414.12%500
Jan 13, 20261.921.921.701.701.706.25%5,090
Jan 12, 20261.851.881.601.601.60-13.98%2,300
Jan 9, 20261.801.891.611.861.86-0.53%1,318
Jan 8, 20261.821.891.821.871.87-1.58%10,500
Jan 7, 20261.911.911.901.901.90-2.96%1,000
Jan 6, 20261.951.961.951.961.96-1.61%5,759
Jan 5, 20261.861.991.851.991.997.57%20,708
Jan 2, 20261.831.931.801.851.85-2.63%13,639
Dec 29, 20251.901.901.901.901.90-2.56%115
Dec 23, 20251.951.951.951.951.952.63%400
Dec 22, 20251.901.941.901.901.902.70%16,785
Dec 19, 20251.851.911.851.851.85-0.80%15,100
Dec 17, 20251.871.871.851.871.876.57%8,051
Dec 15, 20251.621.751.621.751.7518.24%933
Dec 12, 20251.811.841.481.481.48-22.11%19,225
Dec 10, 20251.851.901.751.901.902.70%9,192
Dec 8, 20251.901.901.851.851.85-2.12%1,220
Dec 5, 20251.891.891.891.891.891.07%694
Dec 4, 20251.941.941.871.871.87-3.11%6,040
Dec 1, 20251.931.931.931.931.931.05%350
Nov 28, 20251.911.911.911.911.910.53%250
Nov 26, 20251.841.901.841.901.904.40%6,000
Nov 25, 20251.671.851.671.821.821.11%30,029
Nov 24, 20251.801.901.801.801.805.88%5,793
Nov 20, 20251.811.901.701.701.70-10.53%6,550
Nov 19, 20251.802.001.801.901.90-5.00%6,200
Nov 18, 20252.002.002.002.002.00-250
Nov 17, 20252.002.001.902.002.002.56%10,588
Nov 13, 20251.951.951.951.951.95-2.50%105
Nov 12, 20251.902.011.772.002.00-0.50%13,009
Nov 11, 20251.772.151.772.012.013.08%12,950
Nov 10, 20251.751.951.731.951.95-2.01%10,701
Nov 7, 20251.771.991.471.991.9913.07%21,706
Nov 6, 20251.861.861.761.761.76-6.38%2,207
Nov 5, 20251.861.881.861.881.881.62%513
Nov 4, 20251.851.851.851.851.85-2.63%101
Nov 3, 20251.901.901.901.901.90-4.52%3,280
Oct 31, 20251.901.991.901.991.99-0.50%10,500
Oct 28, 20252.002.002.002.002.00-150
Oct 27, 20252.102.232.002.002.00-4.76%10,206
Oct 23, 20252.102.102.102.102.10-1.41%1,313
Oct 22, 20252.202.202.102.132.13-3.18%8,256
Oct 21, 20252.102.202.102.202.206.69%7,348
Oct 20, 20252.072.092.012.062.062.59%3,537
Oct 17, 20252.212.212.012.012.01-6.51%3,324
Oct 16, 20252.052.152.052.152.154.88%639
Oct 15, 20252.012.101.992.052.056.22%6,050
Oct 14, 20251.902.091.901.931.930.52%9,134
Oct 13, 20251.762.001.761.921.9215.66%77,542
Oct 10, 20251.871.871.551.661.66-12.63%15,971
Oct 9, 20251.761.901.761.901.904.22%15,760
Oct 8, 20251.831.831.801.821.82-4.05%650
Oct 7, 20251.901.901.651.901.90-29,749
Oct 6, 20251.901.901.851.901.902.15%21,988
Oct 3, 20251.751.861.751.861.866.29%1,761
Oct 2, 20251.541.751.541.751.75-34.70%96,427
Oct 1, 20252.732.732.552.681.53-2.90%3,135
Sep 30, 20252.672.762.602.761.5810.40%23,565
Sep 29, 20252.752.762.502.501.43-9.09%9,219
Sep 26, 20252.702.762.702.751.572.61%14,041
Sep 25, 20252.462.732.412.681.539.84%83,628
Sep 24, 20252.602.672.412.441.39-6.15%9,470
Sep 23, 20252.652.732.262.601.48-6.81%177,295
Sep 22, 20252.692.912.692.791.593.72%47,953
Sep 19, 20252.682.692.502.691.540.37%14,376
Sep 18, 20252.592.692.592.681.534.89%12,684
Sep 17, 20252.532.702.502.561.46-0.89%19,154
Sep 16, 20252.682.722.352.581.473.12%73,480
Sep 15, 20252.602.602.502.501.43-3.85%31,568
Sep 12, 20252.842.842.562.601.48-12.16%1,289
Sep 11, 20252.863.152.862.961.692.07%37,418
Sep 10, 20252.463.252.452.901.6623.93%318,881
Sep 9, 20252.132.482.132.341.347.83%80,057
Sep 8, 20252.102.172.042.171.248.50%25,012