Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
16.50
-1.35 (-7.56%)
At close: Jun 26, 2026, 4:00 PM EDT
16.71
+0.21 (1.27%)
After-hours: Jun 26, 2026, 7:05 PM EDT
Phoenix Asia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 17.80 | 18.00 | 16.50 | 16.50 | 16.50 | -7.56% | 8,268 |
| Jun 25, 2026 | 17.80 | 18.00 | 17.44 | 17.85 | 17.85 | 1.65% | 9,226 |
| Jun 24, 2026 | 16.84 | 17.56 | 16.75 | 17.56 | 17.56 | -2.23% | 6,116 |
| Jun 23, 2026 | 16.75 | 18.30 | 16.25 | 17.96 | 17.96 | 11.21% | 20,473 |
| Jun 22, 2026 | 15.46 | 16.44 | 15.46 | 16.15 | 16.15 | 0.94% | 17,045 |
| Jun 18, 2026 | 17.48 | 17.48 | 15.51 | 16.00 | 16.00 | 2.24% | 16,865 |
| Jun 17, 2026 | 15.67 | 15.89 | 15.29 | 15.65 | 15.65 | 0.32% | 15,983 |
| Jun 16, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | -1.70% | 10,801 |
| Jun 15, 2026 | 15.55 | 16.90 | 15.52 | 15.87 | 15.87 | -0.81% | 7,996 |
| Jun 12, 2026 | 15.30 | 16.70 | 15.23 | 16.00 | 16.00 | 0.47% | 5,852 |
| Jun 11, 2026 | 15.90 | 16.90 | 14.91 | 15.93 | 15.93 | 2.74% | 18,368 |
| Jun 10, 2026 | 15.80 | 16.80 | 14.75 | 15.50 | 15.50 | 1.64% | 9,082 |
| Jun 9, 2026 | 15.90 | 15.90 | 14.75 | 15.25 | 15.25 | -4.51% | 12,114 |
| Jun 8, 2026 | 15.40 | 16.32 | 15.10 | 15.97 | 15.97 | 3.70% | 11,267 |
| Jun 5, 2026 | 15.50 | 15.63 | 15.00 | 15.40 | 15.40 | -3.51% | 16,301 |
| Jun 4, 2026 | 16.20 | 16.20 | 14.70 | 15.96 | 15.96 | -1.97% | 37,546 |
| Jun 3, 2026 | 16.15 | 16.60 | 15.01 | 16.28 | 16.28 | 8.53% | 27,250 |
| Jun 2, 2026 | 15.37 | 15.87 | 14.60 | 15.00 | 15.00 | 1.15% | 13,743 |
| Jun 1, 2026 | 15.50 | 15.93 | 13.68 | 14.83 | 14.83 | -4.87% | 18,682 |
| May 29, 2026 | 16.94 | 16.94 | 14.93 | 15.59 | 15.59 | -4.30% | 23,748 |
| May 28, 2026 | 16.51 | 16.99 | 16.21 | 16.29 | 16.29 | -5.29% | 12,089 |
| May 27, 2026 | 16.02 | 17.75 | 16.02 | 17.20 | 17.20 | 7.37% | 21,982 |
| May 26, 2026 | 17.51 | 18.40 | 15.81 | 16.02 | 16.02 | -5.82% | 59,340 |
| May 22, 2026 | 15.60 | 18.20 | 15.23 | 17.01 | 17.01 | 17.31% | 52,127 |
| May 21, 2026 | 15.53 | 16.25 | 14.50 | 14.50 | 14.50 | -9.03% | 31,137 |
| May 20, 2026 | 15.90 | 16.79 | 14.02 | 15.94 | 15.94 | 1.14% | 70,566 |
| May 19, 2026 | 12.90 | 22.94 | 12.90 | 15.76 | 15.76 | 26.08% | 754,780 |
| May 18, 2026 | 13.22 | 13.25 | 12.50 | 12.50 | 12.50 | -4.58% | 12,724 |
| May 15, 2026 | 13.14 | 14.00 | 12.50 | 13.10 | 13.10 | -7.62% | 37,972 |
| May 14, 2026 | 15.01 | 15.20 | 13.45 | 14.18 | 14.18 | -5.97% | 28,054 |
| May 13, 2026 | 15.40 | 17.43 | 14.20 | 15.08 | 15.08 | -16.22% | 74,071 |
| May 12, 2026 | 19.38 | 19.51 | 16.37 | 18.00 | 18.00 | -11.50% | 45,680 |
| May 11, 2026 | 24.50 | 24.70 | 20.00 | 20.34 | 20.34 | -15.46% | 91,019 |
| May 8, 2026 | 36.88 | 49.45 | 20.02 | 24.06 | 24.06 | 26.23% | 1,692,327 |
| May 7, 2026 | 31.77 | 31.77 | 19.06 | 19.06 | 19.06 | -33.36% | 61,095 |
| May 6, 2026 | 37.53 | 40.98 | 26.00 | 28.60 | 28.60 | -39.14% | 56,219 |
| May 5, 2026 | 18.00 | 66.82 | 17.56 | 46.99 | 46.99 | 168.51% | 215,900 |
| May 4, 2026 | 18.45 | 20.30 | 17.44 | 17.50 | 17.50 | 6.87% | 4,486 |
| May 1, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.37 | 5.30% | 851 |
| Apr 28, 2026 | 16.79 | 17.00 | 15.55 | 15.55 | 15.55 | 0.97% | 1,498 |
| Apr 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -8.33% | 1,104 |
| Apr 23, 2026 | 17.25 | 17.25 | 16.80 | 16.80 | 16.80 | -4.00% | 1,978 |
| Apr 22, 2026 | 16.73 | 17.50 | 16.00 | 17.50 | 17.50 | 1.45% | 1,540 |
| Apr 21, 2026 | 17.25 | 17.25 | 17.20 | 17.25 | 17.25 | 7.74% | 1,652 |
| Apr 20, 2026 | 17.36 | 17.36 | 16.01 | 16.01 | 16.01 | -9.03% | 1,770 |
| Apr 17, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | - | 1,838 |
| Apr 16, 2026 | 18.25 | 19.28 | 17.60 | 17.60 | 17.60 | -8.81% | 7,193 |
| Apr 15, 2026 | 19.69 | 19.69 | 17.81 | 19.30 | 19.30 | 10.29% | 5,822 |
| Apr 14, 2026 | 17.50 | 19.00 | 17.50 | 17.50 | 17.50 | 1.51% | 6,370 |
| Apr 13, 2026 | 16.25 | 17.24 | 14.63 | 17.24 | 17.24 | 19.72% | 6,650 |
| Apr 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.76% | 2,308 |
| Apr 8, 2026 | 14.59 | 14.59 | 14.30 | 14.51 | 14.51 | 2.11% | 3,157 |
| Apr 7, 2026 | 13.33 | 14.68 | 13.33 | 14.21 | 14.21 | -5.27% | 1,451 |
| Apr 6, 2026 | 15.10 | 15.10 | 13.59 | 15.00 | 15.00 | 2.52% | 1,978 |
| Apr 2, 2026 | 14.60 | 14.65 | 14.60 | 14.63 | 14.63 | -2.14% | 1,963 |
| Apr 1, 2026 | 14.45 | 14.95 | 14.45 | 14.95 | 14.95 | 0.47% | 2,387 |
| Mar 31, 2026 | 14.00 | 14.88 | 14.00 | 14.88 | 14.88 | 4.71% | 5,070 |
| Mar 30, 2026 | 13.86 | 14.21 | 13.27 | 14.21 | 14.21 | 1.88% | 10,283 |
| Mar 27, 2026 | 14.45 | 14.45 | 13.50 | 13.95 | 13.95 | -3.48% | 10,005 |
| Mar 26, 2026 | 14.76 | 14.76 | 14.28 | 14.45 | 14.45 | -2.10% | 7,566 |
| Mar 25, 2026 | 14.47 | 15.11 | 14.47 | 14.76 | 14.76 | -4.77% | 5,145 |
| Mar 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 6.82% | 1,748 |
| Mar 23, 2026 | 15.91 | 15.91 | 14.51 | 14.51 | 14.51 | -10.98% | 10,044 |
| Mar 20, 2026 | 15.80 | 16.31 | 15.20 | 16.30 | 16.30 | 3.89% | 6,328 |
| Mar 19, 2026 | 15.89 | 17.42 | 15.46 | 15.69 | 15.69 | 0.71% | 20,154 |
| Mar 18, 2026 | 16.60 | 16.60 | 15.58 | 15.58 | 15.58 | -2.62% | 4,852 |
| Mar 17, 2026 | 16.29 | 17.98 | 15.77 | 16.00 | 16.00 | -5.66% | 14,529 |
| Mar 16, 2026 | 15.33 | 17.75 | 15.28 | 16.96 | 16.96 | 10.89% | 26,231 |
| Mar 13, 2026 | 15.80 | 16.00 | 15.08 | 15.30 | 15.30 | -4.11% | 27,680 |
| Mar 12, 2026 | 16.00 | 17.00 | 15.01 | 15.95 | 15.95 | 0.19% | 22,734 |
| Mar 11, 2026 | 15.85 | 15.95 | 15.80 | 15.92 | 15.92 | -0.52% | 4,430 |
| Mar 10, 2026 | 16.13 | 16.53 | 15.95 | 16.00 | 16.00 | 0.33% | 20,548 |
| Mar 9, 2026 | 15.81 | 16.50 | 15.81 | 15.95 | 15.95 | -2.15% | 23,052 |
| Mar 6, 2026 | 16.00 | 16.35 | 15.81 | 16.30 | 16.30 | 2.19% | 6,800 |
| Mar 5, 2026 | 16.00 | 16.18 | 15.67 | 15.95 | 15.95 | 0.85% | 15,225 |
| Mar 4, 2026 | 15.62 | 17.86 | 15.62 | 15.82 | 15.82 | -1.65% | 29,366 |
| Mar 3, 2026 | 15.95 | 16.18 | 15.57 | 16.08 | 16.08 | -1.32% | 11,501 |
| Mar 2, 2026 | 15.33 | 16.83 | 14.09 | 16.30 | 16.30 | -3.18% | 32,854 |
| Feb 27, 2026 | 16.33 | 17.82 | 15.54 | 16.83 | 16.83 | -0.94% | 26,222 |
| Feb 26, 2026 | 16.17 | 17.93 | 15.80 | 16.99 | 16.99 | 6.19% | 27,429 |
| Feb 25, 2026 | 18.27 | 18.37 | 16.00 | 16.00 | 16.00 | -4.71% | 16,949 |
| Feb 24, 2026 | 15.30 | 18.00 | 15.06 | 16.79 | 16.79 | 11.93% | 25,963 |
| Feb 23, 2026 | 15.29 | 17.03 | 14.05 | 15.00 | 15.00 | -4.40% | 30,618 |
| Feb 20, 2026 | 13.50 | 17.88 | 13.22 | 15.69 | 15.69 | 11.67% | 290,375 |
| Feb 19, 2026 | 13.53 | 14.68 | 13.00 | 14.05 | 14.05 | -0.64% | 39,209 |
| Feb 18, 2026 | 13.16 | 15.50 | 13.06 | 14.14 | 14.14 | 3.44% | 81,015 |
| Feb 17, 2026 | 11.28 | 22.66 | 10.81 | 13.67 | 13.67 | 28.48% | 512,229 |
| Feb 13, 2026 | 10.73 | 12.82 | 10.36 | 10.64 | 10.64 | -10.44% | 247,027 |
| Feb 12, 2026 | 9.80 | 13.10 | 9.80 | 11.88 | 11.88 | 18.44% | 271,189 |
| Feb 11, 2026 | 11.60 | 11.60 | 9.76 | 10.03 | 10.03 | -16.42% | 62,733 |
| Feb 10, 2026 | 13.85 | 13.91 | 11.80 | 12.00 | 12.00 | -14.16% | 69,065 |
| Feb 9, 2026 | 16.50 | 18.00 | 13.35 | 13.98 | 13.98 | 1.97% | 111,085 |
| Feb 6, 2026 | 14.66 | 22.38 | 11.43 | 13.71 | 13.71 | -21.79% | 195,726 |
| Feb 5, 2026 | 19.42 | 27.12 | 16.01 | 17.53 | 17.53 | -9.03% | 238,555 |
| Feb 4, 2026 | 16.83 | 31.11 | 16.83 | 19.27 | 19.27 | 17.14% | 744,554 |
| Feb 3, 2026 | 15.94 | 44.00 | 13.27 | 16.45 | 16.45 | -6.53% | 590,793 |
| Feb 2, 2026 | 40.08 | 40.08 | 16.00 | 17.60 | 17.60 | -86.78% | 254,490 |
| Jan 30, 2026 | 12.35 | 133.12 | 12.35 | 133.12 | 133.12 | 997.44% | 139,801 |
| Jan 29, 2026 | 13.00 | 13.00 | 12.13 | 12.13 | 12.13 | -10.15% | 1,197 |
| Jan 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 446 |