Free Trial

Phoenix Motor (PEV) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free PEV Stock Alerts
$0.88
+0.07 (+8.66%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Phoenix Motor Stock Price Performance

5 Day
Performance
+14.06%
1 Month
Performance
+50.77%
3 Month
Performance
-13.00%
6 Month
Performance
-31.88%
Year-To-Date
Performance
-15.94%
1 Year
Performance
+20.98%
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 Chaikin Analytics
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.
You can watch it here.

PEV Stock Chart for Wednesday, May, 29, 2024

PEV Chart by TradingView

Phoenix Motor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
02/28/2024$0.89$1.03
+15.61%		$1.05$0.8362,683 shs$32.81 million

Related Companies:
This page (NASDAQ:PEV) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Truth about Trump you’ve never heard
Porter & Company
Bill Gates is all about this tiny $2 stock
Timothy Sykes