Phoenix Global Historical Data

PHB Page 14
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $2.41
+0.72%
$8.15 million $27.87 million
Dec 4, 2024 $2.39
-0.19%
$8.09 million $25.31 million
Dec 3, 2024 $2.39
+3.97%
$8.11 million $27.78 million
Dec 2, 2024 $2.3
+3.94%
$7.8 million $23.27 million
Dec 1, 2024 $2.22
-5.67%
$7.5 million $18.66 million
Nov 30, 2024 $2.35
+0.02%
$7.95 million $21.05 million
Nov 29, 2024 $2.35
+7.07%
$7.95 million $27.38 million
Nov 28, 2024 $2.19
+6.91%
$7.43 million $30.55 million
Nov 27, 2024 $2.05
+11.45%
$6.94 million $32.78 million
Nov 26, 2024 $1.84
+0.23%
$6.23 million $17.08 million
Nov 25, 2024 $1.84
-5.77%
$6.22 million $18.93 million
Nov 24, 2024 $1.95
+4.65%
$6.6 million $17.56 million
Nov 23, 2024 $1.86
+4.11%
$6.3 million $16.61 million
Nov 22, 2024 $1.79
+0.99%
$6.06 million $9.79 million
Nov 21, 2024 $1.77
+9.04%
$6 million $10.88 million
Nov 20, 2024 $1.62
-6.12%
$5.5 million $8.94 million
Nov 19, 2024 $1.73
-5.19%
$5.86 million $9.83 million
Nov 18, 2024 $1.82
+5.90%
$6.18 million $15.2 million
Nov 17, 2024 $1.72
-4.10%
$5.84 million $11.44 million
Nov 16, 2024 $1.8
+4.23%
$6.08 million $10.69 million
Nov 15, 2024 $1.72
+2.06%
$5.83 million $10.9 million
Nov 14, 2024 $1.69
-2.11%
$5.71 million $15.97 million
Nov 13, 2024 $1.72
-8.98%
$5.84 million $20.1 million
Nov 12, 2024 $1.89
-9.74%
$6.41 million $24.74 million
Nov 11, 2024 $2.1
+8.75%
$7.11 million $20.84 million
Nov 10, 2024 $1.93
+2.01%
$6.54 million $13.44 million
Nov 9, 2024 $1.89
+6.40%
$6.4 million $9.62 million
Nov 8, 2024 $1.78
-3.37%
$6.02 million $7.19 million
Nov 7, 2024 $1.84
+1.36%
$6.23 million $8.15 million
Nov 6, 2024 $1.82
+6.71%
$6.15 million $13.41 million
Nov 5, 2024 $1.7
+15.37%
$5.76 million $11.49 million
Nov 4, 2024 $1.47
-1.89%
$4.99 million $6.47 million
Nov 3, 2024 $1.5
-2.36%
$5.09 million $5.95 million
Nov 2, 2024 $1.54
-5.59%
$5.21 million $4.42 million
Nov 1, 2024 $1.63
-3.33%
$5.52 million $6.36 million
Oct 31, 2024 $1.69
-3.87%
$5.71 million $5.51 million
Oct 30, 2024 $1.75
+1.03%
$5.94 million $6.66 million
Oct 29, 2024 $1.74
+4.00%
$5.88 million $9.16 million
Oct 28, 2024 $1.67
+2.86%
$5.65 million $14.2 million
Oct 27, 2024 $1.62
-0.11%
$5.5 million $3.78 million
Oct 26, 2024 $1.63
+3.62%
$5.5 million $8.13 million
Oct 25, 2024 $1.57
-14.87%
$5.32 million $12.04 million
Oct 24, 2024 $1.84
-2.09%
$6.24 million $5.71 million
Oct 23, 2024 $1.88
-1.29%
$6.37 million $10.52 million
Oct 22, 2024 $1.9
+1.41%
$6.45 million $7.03 million
Oct 21, 2024 $1.88
-7.45%
$6.36 million $8.05 million
Oct 20, 2024 $2.03
+4.43%
$6.87 million $6.53 million
Oct 19, 2024 $1.94
-1.12%
$6.58 million $4.47 million
Oct 18, 2024 $1.97
+2.31%
$6.66 million $7.76 million
Oct 17, 2024 $1.92
-1.97%
$6.51 million $9.93 million