Phaos Technology Holdings (Cayman) Limited (POAS)
NYSEAMERICAN: POAS · Real-Time Price · USD
2.140
+0.180 (9.18%)
At close: Apr 28, 2026, 4:00 PM EDT
2.000
-0.140 (-6.54%)
After-hours: Apr 28, 2026, 4:27 PM EDT
POAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.99 | 2.14 | 1.93 | 2.14 | - | 9.18% | 214,080 |
| Apr 27, 2026 | 1.88 | 2.00 | 1.74 | 1.96 | 1.96 | 3.43% | 210,082 |
| Apr 24, 2026 | 1.94 | 1.95 | 1.88 | 1.90 | 1.90 | -0.42% | 156,197 |
| Apr 23, 2026 | 2.10 | 2.16 | 1.79 | 1.90 | 1.90 | -10.66% | 281,928 |
| Apr 22, 2026 | 2.13 | 2.16 | 2.00 | 2.13 | 2.13 | -2.29% | 347,860 |
| Apr 21, 2026 | 1.93 | 2.18 | 1.86 | 2.18 | 2.18 | 11.79% | 709,589 |
| Apr 20, 2026 | 1.73 | 1.98 | 1.73 | 1.95 | 1.95 | 7.73% | 725,674 |
| Apr 17, 2026 | 1.78 | 1.85 | 1.73 | 1.81 | 1.81 | 0.56% | 64,495 |
| Apr 16, 2026 | 1.83 | 1.85 | 1.78 | 1.80 | 1.80 | -1.64% | 66,263 |
| Apr 15, 2026 | 1.94 | 1.95 | 1.81 | 1.83 | 1.83 | -6.15% | 95,333 |
| Apr 14, 2026 | 1.86 | 1.98 | 1.86 | 1.95 | 1.95 | 4.84% | 54,974 |
| Apr 13, 2026 | 1.82 | 1.98 | 1.82 | 1.86 | 1.86 | -2.11% | 112,907 |
| Apr 10, 2026 | 1.94 | 1.94 | 1.86 | 1.90 | 1.90 | -1.04% | 13,257 |
| Apr 9, 2026 | 1.94 | 1.94 | 1.85 | 1.92 | 1.92 | -1.03% | 44,495 |
| Apr 8, 2026 | 1.95 | 2.07 | 1.91 | 1.94 | 1.94 | -1.02% | 377,525 |
| Apr 7, 2026 | 2.01 | 2.05 | 1.91 | 1.96 | 1.96 | -4.39% | 84,388 |
| Apr 6, 2026 | 1.97 | 2.13 | 1.90 | 2.05 | 2.05 | 0.49% | 166,404 |
| Apr 2, 2026 | 2.01 | 2.15 | 1.81 | 2.04 | 2.04 | -0.49% | 511,486 |
| Apr 1, 2026 | 1.65 | 2.14 | 1.65 | 2.05 | 2.05 | 27.33% | 670,220 |
| Mar 31, 2026 | 1.57 | 1.64 | 1.50 | 1.61 | 1.61 | 1.26% | 77,620 |
| Mar 30, 2026 | 1.60 | 1.79 | 1.59 | 1.59 | 1.59 | -0.63% | 196,403 |
| Mar 27, 2026 | 1.55 | 1.60 | 1.49 | 1.60 | 1.60 | 3.23% | 181,346 |
| Mar 26, 2026 | 1.51 | 1.65 | 1.51 | 1.55 | 1.55 | 1.31% | 48,844 |
| Mar 25, 2026 | 1.55 | 1.58 | 1.49 | 1.53 | 1.53 | -2.55% | 72,378 |
| Mar 24, 2026 | 1.58 | 1.60 | 1.54 | 1.57 | 1.57 | -0.63% | 56,993 |
| Mar 23, 2026 | 1.49 | 1.60 | 1.38 | 1.58 | 1.58 | 7.48% | 146,571 |
| Mar 20, 2026 | 1.48 | 1.55 | 1.47 | 1.47 | 1.47 | -2.00% | 44,959 |
| Mar 19, 2026 | 1.51 | 1.63 | 1.49 | 1.50 | 1.50 | -1.32% | 29,551 |
| Mar 18, 2026 | 1.56 | 1.62 | 1.48 | 1.52 | 1.52 | -2.56% | 68,062 |
| Mar 17, 2026 | 1.65 | 1.68 | 1.50 | 1.56 | 1.56 | -6.59% | 111,633 |
| Mar 16, 2026 | 1.43 | 1.74 | 1.43 | 1.67 | 1.67 | 16.78% | 177,476 |
| Mar 13, 2026 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -2.05% | 66,346 |
| Mar 12, 2026 | 1.68 | 1.69 | 1.41 | 1.46 | 1.46 | -13.61% | 208,223 |
| Mar 11, 2026 | 1.63 | 1.74 | 1.63 | 1.69 | 1.69 | -1.74% | 62,772 |
| Mar 10, 2026 | 1.66 | 1.95 | 1.45 | 1.72 | 1.72 | 5.52% | 552,395 |
| Mar 9, 2026 | 1.69 | 1.70 | 1.52 | 1.63 | 1.63 | -3.55% | 151,543 |
| Mar 6, 2026 | 1.87 | 1.87 | 1.60 | 1.69 | 1.69 | -9.14% | 251,871 |
| Mar 5, 2026 | 2.12 | 2.20 | 1.71 | 1.86 | 1.86 | -12.68% | 281,078 |
| Mar 4, 2026 | 1.90 | 2.27 | 1.86 | 2.13 | 2.13 | 9.79% | 374,397 |
| Mar 3, 2026 | 1.45 | 1.95 | 1.45 | 1.94 | 1.94 | 25.97% | 427,752 |
| Mar 2, 2026 | 1.70 | 1.72 | 1.40 | 1.54 | 1.54 | -8.88% | 362,179 |
| Feb 27, 2026 | 1.49 | 1.73 | 1.46 | 1.69 | 1.69 | 14.97% | 303,327 |
| Feb 26, 2026 | 1.16 | 1.50 | 1.10 | 1.47 | 1.47 | 22.50% | 516,344 |
| Feb 25, 2026 | 1.16 | 1.20 | 1.03 | 1.20 | 1.20 | 21.21% | 772,036 |
| Feb 24, 2026 | 0.96 | 0.99 | 0.94 | 0.99 | 0.99 | 1.02% | 432,295 |
| Feb 23, 2026 | 0.90 | 0.98 | 0.88 | 0.98 | 0.98 | 7.69% | 562,823 |
| Feb 20, 2026 | 0.91 | 0.97 | 0.87 | 0.91 | 0.91 | -5.21% | 487,326 |
| Feb 19, 2026 | 0.95 | 1.04 | 0.93 | 0.96 | 0.96 | -3.40% | 474,325 |
| Feb 18, 2026 | 0.80 | 1.27 | 0.80 | 0.99 | 0.99 | 11.66% | 3,291,671 |
| Feb 17, 2026 | 0.77 | 0.93 | 0.72 | 0.89 | 0.89 | -16.04% | 3,186,550 |
| Feb 13, 2026 | 6.46 | 7.05 | 0.53 | 1.06 | 1.06 | -83.49% | 11,786,946 |
| Feb 12, 2026 | 6.44 | 6.73 | 6.39 | 6.42 | 6.42 | -0.31% | 7,488,715 |
| Feb 11, 2026 | 6.30 | 6.93 | 6.10 | 6.44 | 6.44 | 3.87% | 6,223,548 |
| Feb 10, 2026 | 6.00 | 6.50 | 5.91 | 6.20 | 6.20 | -1.12% | 1,497,058 |
| Feb 9, 2026 | 6.32 | 6.35 | 6.10 | 6.27 | 6.27 | 4.15% | 1,298,888 |
| Feb 6, 2026 | 6.46 | 6.72 | 5.86 | 6.02 | 6.02 | -8.37% | 902,495 |
| Feb 5, 2026 | 6.78 | 7.40 | 6.30 | 6.57 | 6.57 | -0.45% | 649,300 |
| Feb 4, 2026 | 5.02 | 6.65 | 5.02 | 6.60 | 6.60 | 32.26% | 1,355,357 |
| Feb 3, 2026 | 3.86 | 4.99 | 3.81 | 4.99 | 4.99 | 33.07% | 1,011,987 |
| Feb 2, 2026 | 3.84 | 4.14 | 3.75 | 3.75 | 3.75 | -3.10% | 792,872 |
| Jan 30, 2026 | 3.32 | 4.10 | 3.28 | 3.87 | 3.87 | 18.35% | 767,449 |
| Jan 29, 2026 | 3.56 | 3.56 | 3.26 | 3.27 | 3.27 | -8.15% | 104,280 |
| Jan 28, 2026 | 3.71 | 3.90 | 3.55 | 3.56 | 3.56 | -3.00% | 2,379,232 |
| Jan 27, 2026 | 3.59 | 3.76 | 3.59 | 3.67 | 3.67 | 2.80% | 487,325 |
| Jan 26, 2026 | 3.63 | 3.64 | 3.50 | 3.57 | 3.57 | -1.11% | 673,180 |
| Jan 23, 2026 | 3.53 | 3.65 | 3.45 | 3.61 | 3.61 | 9.39% | 2,661,721 |
| Jan 22, 2026 | 3.17 | 3.30 | 3.09 | 3.30 | 3.30 | 5.77% | 259,173 |
| Jan 21, 2026 | 3.07 | 3.27 | 2.99 | 3.12 | 3.12 | -1.58% | 371,254 |
| Jan 20, 2026 | 3.08 | 3.32 | 3.07 | 3.17 | 3.17 | 0.96% | 124,389 |
| Jan 16, 2026 | 3.10 | 3.27 | 3.10 | 3.14 | 3.14 | 1.29% | 135,698 |
| Jan 15, 2026 | 3.25 | 3.26 | 3.07 | 3.10 | 3.10 | -4.32% | 155,423 |
| Jan 14, 2026 | 3.56 | 3.57 | 3.19 | 3.24 | 3.24 | -10.99% | 94,996 |
| Jan 13, 2026 | 3.62 | 3.79 | 3.50 | 3.64 | 3.64 | 1.11% | 4,701,120 |
| Jan 12, 2026 | 3.45 | 3.62 | 3.45 | 3.60 | 3.60 | 1.41% | 221,736 |
| Jan 9, 2026 | 3.50 | 3.64 | 3.40 | 3.55 | 3.55 | 2.90% | 478,125 |
| Jan 8, 2026 | 3.38 | 3.69 | 3.30 | 3.45 | 3.45 | 0.88% | 5,659,239 |
| Jan 7, 2026 | 3.38 | 3.49 | 3.29 | 3.42 | 3.42 | - | 938,147 |
| Jan 6, 2026 | 3.55 | 3.67 | 3.26 | 3.42 | 3.42 | 2.09% | 887,424 |
| Jan 5, 2026 | 3.15 | 3.46 | 3.15 | 3.35 | 3.35 | 6.01% | 88,243 |
| Jan 2, 2026 | 3.51 | 3.51 | 2.90 | 3.16 | 3.16 | -7.87% | 241,632 |
| Dec 31, 2025 | 3.62 | 3.73 | 3.43 | 3.43 | 3.43 | -3.38% | 158,180 |
| Dec 30, 2025 | 3.76 | 3.92 | 3.55 | 3.55 | 3.55 | -5.59% | 377,093 |
| Dec 29, 2025 | 3.75 | 3.94 | 3.75 | 3.76 | 3.76 | -1.05% | 1,395,854 |
| Dec 26, 2025 | 3.79 | 3.83 | 3.70 | 3.80 | 3.80 | 1.33% | 164,072 |
| Dec 24, 2025 | 3.75 | 3.85 | 3.74 | 3.75 | 3.75 | 2.74% | 214,266 |
| Dec 23, 2025 | 3.82 | 3.94 | 3.65 | 3.65 | 3.65 | -3.95% | 2,137,403 |
| Dec 22, 2025 | 3.75 | 3.81 | 3.75 | 3.80 | 3.80 | 1.33% | 304,229 |
| Dec 19, 2025 | 3.77 | 3.79 | 3.68 | 3.75 | 3.75 | -1.83% | 421,708 |
| Dec 18, 2025 | 3.72 | 3.85 | 3.68 | 3.82 | 3.82 | 1.60% | 436,519 |
| Dec 17, 2025 | 3.75 | 3.77 | 3.67 | 3.76 | 3.76 | 0.53% | 576,852 |
| Dec 16, 2025 | 3.70 | 3.77 | 3.61 | 3.74 | 3.74 | 1.91% | 1,281,941 |
| Dec 15, 2025 | 3.70 | 3.75 | 3.63 | 3.67 | 3.67 | -0.81% | 1,350,170 |
| Dec 12, 2025 | 3.69 | 3.80 | 3.56 | 3.70 | 3.70 | -0.54% | 374,564 |
| Dec 11, 2025 | 3.62 | 3.75 | 3.59 | 3.72 | 3.72 | 3.33% | 430,293 |
| Dec 10, 2025 | 3.65 | 3.80 | 3.60 | 3.60 | 3.60 | -3.23% | 932,918 |
| Dec 9, 2025 | 3.62 | 3.80 | 3.62 | 3.72 | 3.72 | 2.76% | 174,848 |
| Dec 8, 2025 | 3.74 | 3.79 | 3.56 | 3.62 | 3.62 | -2.16% | 85,689 |
| Dec 5, 2025 | 3.76 | 3.84 | 3.64 | 3.70 | 3.70 | -0.54% | 180,665 |
| Dec 4, 2025 | 3.65 | 3.80 | 3.60 | 3.72 | 3.72 | 1.92% | 200,649 |
| Dec 3, 2025 | 3.78 | 3.82 | 3.61 | 3.65 | 3.65 | -5.93% | 82,441 |