Phoenix Global Historical Data

PHB Page 16
Download
Date Close Price change Market cap Trading volume
May 28, 2024 $ 2.61
-0.53%
$ 8.83 million $ 13.93 million
May 27, 2024 $ 2.62
+3.40%
$ 8.88 million $ 18.28 million
May 26, 2024 $ 2.53
-3.33%
$ 8.58 million $ 12.9 million
May 25, 2024 $ 2.62
-2.42%
$ 8.88 million $ 13.08 million
May 24, 2024 $ 2.69
-0.77%
$ 9.1 million $ 12.89 million
May 23, 2024 $ 2.71
-7.71%
$ 9.17 million $ 18.25 million
May 22, 2024 $ 2.93
+0.46%
$ 9.94 million $ 24.19 million
May 21, 2024 $ 2.92
+12.09%
$ 9.89 million $ 35.09 million
May 20, 2024 $ 2.6
+4.04%
$ 8.82 million $ 15.28 million
May 19, 2024 $ 2.5
-4.97%
$ 8.48 million $ 14.46 million
May 18, 2024 $ 2.63
-3.56%
$ 8.92 million $ 14.96 million
May 17, 2024 $ 2.73
+1.22%
$ 9.25 million $ 28.09 million
May 16, 2024 $ 2.7
-0.63%
$ 9.14 million $ 28.03 million
May 15, 2024 $ 2.72
+23.74%
$ 9.2 million $ 66.52 million
May 14, 2024 $ 2.19
-4.27%
$ 7.43 million $ 24.39 million
May 13, 2024 $ 2.29
-4.63%
$ 7.76 million $ 35.76 million
May 12, 2024 $ 2.4
+1.09%
$ 8.14 million $ 21.09 million
May 11, 2024 $ 2.38
+2.67%
$ 8.05 million $ 28.87 million
May 10, 2024 $ 2.32
-0.96%
$ 7.84 million $ 49.67 million
May 9, 2024 $ 2.34
+11.73%
$ 7.92 million $ 44.32 million
May 8, 2024 $ 2.09
-6.18%
$ 7.09 million $ 35.7 million
May 7, 2024 $ 2.23
+4.07%
$ 7.55 million $ 39.41 million
May 6, 2024 $ 2.14
+6.37%
$ 7.26 million $ 48.61 million
May 5, 2024 $ 2.02
+16.42%
$ 6.83 million $ 36.95 million
May 4, 2024 $ 1.73
+1.72%
$ 5.86 million $ 11.78 million
May 3, 2024 $ 1.7
+5.94%
$ 5.76 million $ 11.78 million
May 2, 2024 $ 1.61
+1.54%
$ 5.44 million $ 11.11 million
May 1, 2024 $ 1.58
+1.55%
$ 5.36 million $ 12.26 million
Apr 30, 2024 $ 1.56
-6.80%
$ 5.28 million $ 11.17 million
Apr 29, 2024 $ 1.67
-0.48%
$ 5.66 million $ 11.36 million
Apr 28, 2024 $ 1.68
-1.67%
$ 5.69 million $ 10.06 million
Apr 27, 2024 $ 1.71
-0.83%
$ 5.78 million $ 10.11 million
Apr 26, 2024 $ 1.72
-3.91%
$ 5.83 million $ 9.39 million
Apr 25, 2024 $ 1.79
+0.07%
$ 6.07 million $ 13.03 million
Apr 24, 2024 $ 1.79
-5.32%
$ 6.07 million $ 15.84 million
Apr 23, 2024 $ 1.89
-2.24%
$ 6.41 million $ 20.25 million
Apr 22, 2024 $ 1.94
-3.26%
$ 6.55 million $ 16.25 million
Apr 21, 2024 $ 2
-1.69%
$ 6.78 million $ 17.12 million
Apr 20, 2024 $ 2.03
+6.85%
$ 6.89 million $ 24.27 million
Apr 19, 2024 $ 1.9
+5.19%
$ 6.45 million $ 26.2 million
Apr 18, 2024 $ 1.81
-1.91%
$ 6.13 million $ 28.51 million
Apr 17, 2024 $ 1.85
+7.21%
$ 6.25 million $ 33.74 million
Apr 16, 2024 $ 1.72
+12.57%
$ 5.83 million $ 34.51 million
Apr 15, 2024 $ 1.53
+0.95%
$ 5.18 million $ 26.91 million
Apr 14, 2024 $ 1.51
+11.70%
$ 5.13 million $ 22.38 million
Apr 13, 2024 $ 1.36
-14.27%
$ 4.59 million $ 37.58 million
Apr 12, 2024 $ 1.58
-24.13%
$ 5.36 million $ 25.03 million
Apr 11, 2024 $ 2.08
-4.92%
$ 7.06 million $ 13.4 million
Apr 10, 2024 $ 2.19
-4.98%
$ 7.43 million $ 11.71 million
Apr 9, 2024 $ 2.31
-6.41%
$ 7.82 million $ 14.56 million