Phoenix Global Historical Data

PHB Page 8
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $0.516
+4.10%
$1.76 million $5.31 million
Sep 30, 2025 $0.493
-2.53%
$1.68 million $4.87 million
Sep 29, 2025 $0.506
-2.84%
$1.71 million $5.65 million
Sep 28, 2025 $0.521
+1.02%
$1.76 million $2.85 million
Sep 27, 2025 $0.516
+0.87%
$1.75 million $4.01 million
Sep 26, 2025 $0.511
+7.62%
$1.73 million $4.39 million
Sep 25, 2025 $0.478
-7.00%
$1.61 million $6.12 million
Sep 24, 2025 $0.513
+2.21%
$1.74 million $4.73 million
Sep 23, 2025 $0.502
-0.75%
$1.7 million $3.74 million
Sep 22, 2025 $0.505
-9.92%
$1.71 million $7.7 million
Sep 21, 2025 $0.565
-1.16%
$1.9 million $4.3 million
Sep 20, 2025 $0.575
+2.06%
$1.94 million $2.92 million
Sep 19, 2025 $0.564
-4.77%
$1.91 million $4.97 million
Sep 18, 2025 $0.59
+0.34%
$2.01 million $3.88 million
Sep 17, 2025 $0.592
+3.90%
$1.99 million $4.72 million
Sep 16, 2025 $0.573
+2.44%
$1.93 million $3.97 million
Sep 15, 2025 $0.557
-4.06%
$1.9 million $5.8 million
Sep 14, 2025 $0.588
-3.39%
$1.97 million $3.36 million
Sep 13, 2025 $0.609
+1.22%
$2.06 million $4.21 million
Sep 12, 2025 $0.601
+1.40%
$2.04 million $4.41 million
Sep 11, 2025 $0.593
+1.47%
$2.01 million $6.7 million
Sep 10, 2025 $0.584
-0.60%
$1.98 million $10.79 million
Sep 9, 2025 $0.588
+1.16%
$1.99 million $21.29 million
Sep 8, 2025 $0.581
+6.31%
$1.97 million $15.31 million
Sep 7, 2025 $0.547
+1.51%
$1.85 million $5.1 million
Sep 6, 2025 $0.538
-0.40%
$1.82 million $5.32 million
Sep 5, 2025 $0.541
+2.64%
$1.83 million $8.56 million
Sep 4, 2025 $0.53
-1.48%
$1.78 million $5.43 million
Sep 3, 2025 $0.54
+1.17%
$1.82 million $5.99 million
Sep 2, 2025 $0.535
+3.03%
$1.81 million $5.07 million
Sep 1, 2025 $0.52
-3.46%
$1.76 million $6.3 million
Aug 31, 2025 $0.549
-0.89%
$1.82 million $4.89 million
Aug 30, 2025 $0.553
+0.93%
$1.87 million $6.01 million
Aug 29, 2025 $0.548
-9.55%
$1.86 million $12.86 million
Aug 28, 2025 $0.606
+2.56%
$2.05 million $25.54 million
Aug 27, 2025 $0.588
+5.56%
$2 million $21.51 million
Aug 26, 2025 $0.55
+6.33%
$1.89 million $7.92 million
Aug 25, 2025 $0.515
-11.46%
$1.75 million $20.33 million
Aug 24, 2025 $0.583
-1.02%
$1.97 million $5.95 million
Aug 23, 2025 $0.591
-1.48%
$2 million $5.44 million
Aug 22, 2025 $0.6
+8.96%
$2.03 million $9.4 million
Aug 21, 2025 $0.556
-1.95%
$1.87 million $3.83 million
Aug 20, 2025 $0.57
+6.28%
$1.92 million $5.5 million
Aug 19, 2025 $0.544
-2.35%
$1.82 million $7.49 million
Aug 18, 2025 $0.557
-4.55%
$1.89 million $7.01 million
Aug 17, 2025 $0.584
-0.02%
$1.98 million $7.71 million
Aug 16, 2025 $0.584
+4.39%
$1.98 million $4.45 million
Aug 15, 2025 $0.559
-0.10%
$1.89 million $6.07 million
Aug 14, 2025 $0.559
-12.61%
$1.89 million $11.23 million
Aug 13, 2025 $0.639
+6.34%
$2.17 million $11.93 million