Phoenix Global Historical Data

PHB Page 20
Download
Date Close Price change Market cap Trading volume
Feb 9, 2024 $1.06
+9.87%
$3.6 million $13.27 million
Feb 8, 2024 $0.968
-1.39%
$3.28 million $10.48 million
Feb 7, 2024 $0.981
+7.26%
$3.32 million $8.81 million
Feb 6, 2024 $0.915
+2.22%
$3.1 million $8.02 million
Feb 5, 2024 $0.895
+2.15%
$3.03 million $6.15 million
Feb 4, 2024 $0.876
+0.42%
$2.97 million $6.67 million
Feb 3, 2024 $0.872
+0.04%
$2.95 million $4.81 million
Feb 2, 2024 $0.872
+1.40%
$2.95 million $9.93 million
Feb 1, 2024 $0.86
-3.32%
$2.91 million $31.91 million
Jan 31, 2024 $0.89
-4.40%
$3.01 million $8.82 million
Jan 30, 2024 $0.931
+2.51%
$3.15 million $15.11 million
Jan 29, 2024 $0.908
+2.52%
$3.07 million $8.79 million
Jan 28, 2024 $0.885
-1.77%
$3 million $8.66 million
Jan 27, 2024 $0.901
+2.84%
$3.05 million $8.31 million
Jan 26, 2024 $0.876
+6.99%
$2.97 million $11.15 million
Jan 25, 2024 $0.819
-2.92%
$2.77 million $15.57 million
Jan 24, 2024 $0.844
+1.90%
$2.86 million $22.47 million
Jan 23, 2024 $0.828
+0.27%
$2.8 million $57.68 million
Jan 22, 2024 $0.826
-4.98%
$2.8 million $29.32 million
Jan 21, 2024 $0.869
-3.63%
$2.94 million $6.48 million
Jan 20, 2024 $0.902
+5.48%
$3.05 million $9.05 million
Jan 19, 2024 $0.855
-0.92%
$2.9 million $13.28 million
Jan 18, 2024 $0.863
-3.29%
$2.92 million $8 million
Jan 17, 2024 $0.892
-1.98%
$3.02 million $7.52 million
Jan 16, 2024 $0.91
+1.57%
$3.08 million $7.46 million
Jan 15, 2024 $0.896
+0.99%
$3.04 million $8.38 million
Jan 14, 2024 $0.888
-1.36%
$3.01 million $11.74 million
Jan 13, 2024 $0.9
+0.04%
$3.05 million $7.49 million
Jan 12, 2024 $0.899
-3.03%
$3.05 million $12.66 million
Jan 11, 2024 $0.928
-0.53%
$3.14 million $12.49 million
Jan 10, 2024 $0.932
+13.95%
$3.16 million $10.53 million
Jan 9, 2024 $0.818
-7.15%
$2.77 million $10.1 million
Jan 8, 2024 $0.881
+6.25%
$2.98 million $12.02 million
Jan 7, 2024 $0.83
-7.54%
$2.81 million $10.8 million
Jan 6, 2024 $0.897
-1.12%
$3.04 million $11.89 million
Jan 5, 2024 $0.907
-2.53%
$3.07 million $13.25 million
Jan 4, 2024 $0.931
+6.17%
$3.15 million $14.19 million
Jan 3, 2024 $0.877
-17.28%
$2.97 million $25.33 million
Jan 2, 2024 $1.06
-0.54%
$3.59 million $17.56 million
Jan 1, 2024 $1.07
+6.06%
$3.61 million $10.5 million
Dec 31, 2023 $1
-5.31%
$3.4 million $10.23 million
Dec 30, 2023 $1.06
+0.15%
$3.59 million $10.51 million
Dec 29, 2023 $1.06
-0.63%
$3.59 million $19.46 million
Dec 28, 2023 $1.07
-7.79%
$3.61 million $16.25 million
Dec 27, 2023 $1.16
-4.97%
$3.92 million $18.95 million
Dec 26, 2023 $1.22
-3.58%
$4.12 million $25.58 million
Dec 25, 2023 $1.26
-2.42%
$4.27 million $35.1 million
Dec 24, 2023 $1.29
-19.66%
$4.38 million $156.99 million
Dec 23, 2023 $1.61
+52.67%
$5.45 million $161.12 million
Dec 22, 2023 $1.05
+14.99%
$3.57 million $34.26 million