Phoenix Asia Stock Price History
NASDAQ: PHOEConsumer DiscretionaryEngineering & ConstructionUSD
17.51-0.54 (-2.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PHOE price history at a glance
The price history for Phoenix Asia (PHOE) on this page begins on April 21, 2025, when the stock closed at $3.65; it most recently closed at $17.51 on October 5, 2026. The highest price in this record is $133.12, reached on January 26, 2026; the latest close is 86.8% below that peak. In the last 12 months alone, PHOE has gained 35.5%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $133.12
- Date of high
- Jan 26, 2026
- Low since 2025
- $2.31
- Date of low
- May 5, 2025
- 52-week high
- $133.12
- 52-week low
- $9.76
- IPO year
- 2025
- Last close
- $18.05
PHOE returns
1 week
-1.58%
1 month
-11.65%
3 months
-8.47%
6 months
+24.40%
Year to date
+12.81%
1 year
+35.51%
PHOE price return, excluding dividends.
PHOE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.51 | +7.82% |
| 2025* | 16.24 | +344.93% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
PHOE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.05 | 18.05 | 18.05 | 18.05 | -6.28% | |
| 17.70 | 19.26 | 17.51 | 19.26 | +0.47% | |
| 18.55 | 19.17 | 17.80 | 19.17 | +1.43% | |
| 17.98 | 18.90 | 17.49 | 18.90 | +4.89% | |
| 17.72 | 18.02 | 16.50 | 18.02 | -1.75% | |
| 18.34 | 18.34 | 18.34 | 18.34 | 0.00% | |
| 18.81 | 18.81 | 18.25 | 18.34 | -3.22% | |
| 18.61 | 19.10 | 18.40 | 18.95 | -5.20% | |
| 19.57 | 20.09 | 18.30 | 19.99 | +6.16% | |
| 19.25 | 19.70 | 18.33 | 18.83 | -4.95% | |
| 20.17 | 20.34 | 19.70 | 19.81 | +0.30% | |
| 18.50 | 20.82 | 18.50 | 19.75 | +0.71% | |
| 20.48 | 20.48 | 19.61 | 19.61 | +0.56% | |
| 20.00 | 20.50 | 19.50 | 19.50 | -5.57% | |
| 20.43 | 20.70 | 20.00 | 20.65 | +0.73% | |
| 22.11 | 22.11 | 19.90 | 20.50 | -6.82% | |
| 21.81 | 26.05 | 19.33 | 22.00 | +18.09% | |
| 18.63 | 18.63 | 18.63 | 18.63 | -4.31% | |
| 19.07 | 19.47 | 19.07 | 19.47 | +2.58% | |
| 21.40 | 21.40 | 18.94 | 18.98 | -5.38% | |
| 20.01 | 20.06 | 20.01 | 20.06 | -1.81% | |
| 20.39 | 20.87 | 20.39 | 20.43 | -2.80% | |
| 21.02 | 21.02 | 21.02 | 21.02 | +4.68% | |
| 20.81 | 20.81 | 20.08 | 20.08 | -2.29% | |
| 20.75 | 20.75 | 20.10 | 20.55 | -0.96% | |
| 21.00 | 21.01 | 20.75 | 20.75 | -2.40% | |
| 21.52 | 22.00 | 19.84 | 21.26 | +2.51% | |
| 21.18 | 21.27 | 20.00 | 20.74 | -3.53% | |
| 20.65 | 22.15 | 20.62 | 21.50 | +4.37% | |
| 20.37 | 22.34 | 20.37 | 20.60 | -0.53% | |
| 20.74 | 22.08 | 20.23 | 20.71 | -1.24% | |
| 21.84 | 22.50 | 19.52 | 20.97 | -6.22% | |
| 21.29 | 23.33 | 20.75 | 22.36 | +2.15% | |
| 22.30 | 24.53 | 21.72 | 21.89 | -1.84% | |
| 22.30 | 22.30 | 22.30 | 22.30 | -4.29% | |
| 23.63 | 23.63 | 21.50 | 23.30 | -4.35% | |
| 23.84 | 24.36 | 21.05 | 24.36 | +9.24% | |
| 22.70 | 23.34 | 22.12 | 22.30 | +1.18% | |
| 21.10 | 24.00 | 21.00 | 22.04 | +1.10% | |
| 19.04 | 22.00 | 19.04 | 21.80 | +14.74% | |
| 20.42 | 20.42 | 19.00 | 19.00 | +1.77% | |
| 19.35 | 20.40 | 18.10 | 18.67 | -3.51% | |
| 20.14 | 21.07 | 19.01 | 19.35 | +1.31% | |
| 19.89 | 21.45 | 18.61 | 19.10 | -2.05% | |
| 22.76 | 22.76 | 18.91 | 19.50 | -11.36% | |
| 23.90 | 23.90 | 21.17 | 22.00 | -6.14% | |
| 22.51 | 23.88 | 22.51 | 23.44 | -0.97% | |
| 23.80 | 23.80 | 21.73 | 23.67 | +1.63% | |
| 21.26 | 25.00 | 21.00 | 23.29 | +10.85% | |
| 17.72 | 25.00 | 16.99 | 21.01 | +21.59% | |
| 19.40 | 19.50 | 16.63 | 17.28 | -13.64% | |
| 21.63 | 21.63 | 19.91 | 20.01 | +0.05% | |
| 22.47 | 22.47 | 19.79 | 20.00 | -11.39% | |
| 24.00 | 26.40 | 22.28 | 22.57 | -2.55% | |
| 27.72 | 32.00 | 22.02 | 23.16 | -12.93% | |
| 37.95 | 46.99 | 26.60 | 26.60 | -27.12% | |
| 33.26 | 47.81 | 30.00 | 36.50 | +16.54% | |
| 26.56 | 34.61 | 26.56 | 31.32 | +26.55% | |
| 24.68 | 27.19 | 24.68 | 24.75 | +0.61% | |
| 23.01 | 32.00 | 23.00 | 24.60 | -5.20% | |
| 21.50 | 36.29 | 20.91 | 25.95 | +25.36% | |
| 21.82 | 25.99 | 20.01 | 20.70 | -4.17% | |
| 19.10 | 22.57 | 17.10 | 21.60 | +8.65% | |
| 17.65 | 19.88 | 17.01 | 19.88 | +0.81% | |
| 22.70 | 23.60 | 18.63 | 19.72 | -19.71% | |
| 18.70 | 35.00 | 17.79 | 24.56 | +25.88% | |
| 17.15 | 19.51 | 17.15 | 19.51 | +9.61% | |
| 17.40 | 17.80 | 17.14 | 17.80 | +1.37% | |
| 17.99 | 17.99 | 17.19 | 17.56 | +0.92% | |
| 17.10 | 17.44 | 17.10 | 17.40 | -1.72% | |
| 17.40 | 17.70 | 17.10 | 17.70 | +7.30% | |
| 17.80 | 18.00 | 16.50 | 16.50 | -7.56% | |
| 17.80 | 18.00 | 17.44 | 17.85 | +1.65% | |
| 16.84 | 17.56 | 16.75 | 17.56 | -2.23% | |
| 16.75 | 18.30 | 16.25 | 17.96 | +11.21% | |
| 15.46 | 16.44 | 15.46 | 16.15 | +0.94% | |
| 17.48 | 17.48 | 15.51 | 16.00 | +2.24% | |
| 15.67 | 15.89 | 15.29 | 15.65 | +0.32% | |
| 15.50 | 15.60 | 15.50 | 15.60 | -1.70% | |
| 15.55 | 16.90 | 15.52 | 15.87 | -0.81% | |
| 15.30 | 16.70 | 15.23 | 16.00 | +0.47% | |
| 15.90 | 16.90 | 14.91 | 15.93 | +2.74% | |
| 15.80 | 16.80 | 14.75 | 15.50 | +1.64% | |
| 15.90 | 15.90 | 14.75 | 15.25 | -4.51% | |
| 15.40 | 16.32 | 15.10 | 15.97 | +3.70% | |
| 15.50 | 15.63 | 15.00 | 15.40 | -3.51% | |
| 16.20 | 16.20 | 14.70 | 15.96 | -1.97% | |
| 16.15 | 16.60 | 15.01 | 16.28 | +8.53% | |
| 15.37 | 15.87 | 14.60 | 15.00 | +1.15% | |
| 15.50 | 15.93 | 13.68 | 14.83 | -4.87% | |
| 16.94 | 16.94 | 14.93 | 15.59 | -4.30% | |
| 16.51 | 16.99 | 16.21 | 16.29 | -5.29% | |
| 16.02 | 17.75 | 16.02 | 17.20 | +7.37% | |
| 17.51 | 18.40 | 15.81 | 16.02 | -5.82% | |
| 15.60 | 18.20 | 15.23 | 17.01 | +17.31% | |
| 15.53 | 16.25 | 14.50 | 14.50 | -9.03% | |
| 15.90 | 16.79 | 14.02 | 15.94 | +1.14% | |
| 12.90 | 22.94 | 12.90 | 15.76 | +26.08% | |
| 13.22 | 13.25 | 12.50 | 12.50 | -4.58% | |
| 13.14 | 14.00 | 12.50 | 13.10 | -7.62% | |
| 15.01 | 15.20 | 13.45 | 14.18 | -5.97% | |
| 15.40 | 17.43 | 14.20 | 15.08 | -16.22% | |
| 19.38 | 19.51 | 16.37 | 18.00 | -11.50% | |
| 24.50 | 24.70 | 20.00 | 20.34 | -15.46% | |
| 36.88 | 49.45 | 20.02 | 24.06 | +26.23% | |
| 31.77 | 31.77 | 19.06 | 19.06 | -33.36% | |
| 37.53 | 40.98 | 26.00 | 28.60 | -39.14% | |
| 18.00 | 66.82 | 17.56 | 46.99 | +168.51% | |
| 18.45 | 20.30 | 17.44 | 17.50 | +6.87% | |
| 16.38 | 16.38 | 16.38 | 16.38 | +5.31% | |
| 15.55 | 15.55 | 15.55 | 15.55 | 0.00% | |
| 15.55 | 15.55 | 15.55 | 15.55 | 0.00% | |
| 16.79 | 17.00 | 15.55 | 15.55 | +0.97% | |
| 15.40 | 15.40 | 15.40 | 15.40 | -8.33% | |
| 16.80 | 16.80 | 16.80 | 16.80 | 0.00% | |
| 17.25 | 17.25 | 16.80 | 16.80 | -4.00% | |
| 16.73 | 17.50 | 16.00 | 17.50 | +1.45% | |
| 17.25 | 17.25 | 17.20 | 17.25 | +7.75% | |
| 17.36 | 17.36 | 16.01 | 16.01 | -9.03% | |
| 17.40 | 17.60 | 17.40 | 17.60 | 0.00% | |
| 18.25 | 19.28 | 17.60 | 17.60 | -8.81% | |
| 19.69 | 19.69 | 17.81 | 19.30 | +10.29% | |
| 17.50 | 19.00 | 17.50 | 17.50 | +1.51% | |
| 16.25 | 17.24 | 14.63 | 17.24 | +19.72% | |
| 14.40 | 14.40 | 14.40 | 14.40 | -0.76% | |
| 14.51 | 14.51 | 14.51 | 14.51 | 0.00% | |
| 14.59 | 14.59 | 14.30 | 14.51 | +2.11% | |
| 13.33 | 14.68 | 13.33 | 14.21 | -5.27% | |
| 15.10 | 15.10 | 13.59 | 15.00 | +2.52% | |
| 14.60 | 14.65 | 14.60 | 14.63 | -2.13% | |
| 14.45 | 14.95 | 14.45 | 14.95 | +0.47% | |
| 14.00 | 14.88 | 14.00 | 14.88 | +4.71% | |
| 13.86 | 14.21 | 13.27 | 14.21 | +1.88% | |
| 14.45 | 14.45 | 13.50 | 13.95 | -3.47% | |
| 14.76 | 14.76 | 14.28 | 14.45 | -2.10% | |
| 14.47 | 15.11 | 14.47 | 14.76 | -4.77% | |
| 15.50 | 15.50 | 15.50 | 15.50 | +6.82% | |
| 15.91 | 15.91 | 14.51 | 14.51 | -10.98% | |
| 15.80 | 16.31 | 15.20 | 16.30 | +3.89% | |
| 15.89 | 17.42 | 15.46 | 15.69 | +0.71% | |
| 16.60 | 16.60 | 15.58 | 15.58 | -2.62% | |
| 16.29 | 17.98 | 15.77 | 16.00 | -5.66% | |
| 15.33 | 17.75 | 15.28 | 16.96 | +10.89% | |
| 15.80 | 16.00 | 15.08 | 15.30 | -4.11% | |
| 16.00 | 17.00 | 15.01 | 15.95 | +0.19% | |
| 15.85 | 15.95 | 15.80 | 15.92 | -0.52% | |
| 16.13 | 16.53 | 15.95 | 16.00 | +0.33% | |
| 15.81 | 16.50 | 15.81 | 15.95 | -2.15% | |
| 16.00 | 16.35 | 15.81 | 16.30 | +2.19% | |
| 16.00 | 16.18 | 15.67 | 15.95 | +0.85% | |
| 15.62 | 17.86 | 15.62 | 15.82 | -1.65% | |
| 15.95 | 16.18 | 15.57 | 16.08 | -1.32% | |
| 15.33 | 16.83 | 14.09 | 16.30 | -3.18% | |
| 16.33 | 17.82 | 15.54 | 16.83 | -0.94% | |
| 16.17 | 17.93 | 15.80 | 16.99 | +6.19% | |
| 18.27 | 18.37 | 16.00 | 16.00 | -4.71% | |
| 15.30 | 18.00 | 15.06 | 16.79 | +11.93% | |
| 15.29 | 17.03 | 14.05 | 15.00 | -4.40% | |
| 13.50 | 17.88 | 13.22 | 15.69 | +11.67% | |
| 13.53 | 14.68 | 13.00 | 14.05 | -0.64% | |
| 13.16 | 15.50 | 13.06 | 14.14 | +3.44% | |
| 11.28 | 22.66 | 10.81 | 13.67 | +28.48% | |
| 10.73 | 12.82 | 10.36 | 10.64 | -10.44% | |
| 9.80 | 13.10 | 9.80 | 11.88 | +18.44% | |
| 11.60 | 11.60 | 9.76 | 10.03 | -16.42% | |
| 13.85 | 13.91 | 11.80 | 12.00 | -14.16% | |
| 16.50 | 18.00 | 13.35 | 13.98 | +1.97% | |
| 14.66 | 22.38 | 11.43 | 13.71 | -21.79% | |
| 19.42 | 27.12 | 16.01 | 17.53 | -9.03% | |
| 16.83 | 31.11 | 16.83 | 19.27 | +17.14% | |
| 15.94 | 44.00 | 13.27 | 16.45 | -6.53% | |
| 40.08 | 40.08 | 16.00 | 17.60 | -86.78% | |
| 12.35 | 133.12 | 12.35 | 133.12 | +997.44% | |
| 13.00 | 13.00 | 12.13 | 12.13 | -10.15% | |
| 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | |
| 13.71 | 13.71 | 13.50 | 13.50 | -5.06% | |
| 14.22 | 14.22 | 14.22 | 14.22 | 0.00% | |
| 13.08 | 14.22 | 13.08 | 14.22 | +3.95% | |
| 13.68 | 13.68 | 13.68 | 13.68 | 0.00% | |
| 13.68 | 13.68 | 13.68 | 13.68 | 0.00% | |
| 13.30 | 13.68 | 13.30 | 13.68 | -3.80% | |
| 14.22 | 14.22 | 14.22 | 14.22 | 0.00% | |
| 14.22 | 14.22 | 14.22 | 14.22 | -1.80% | |
| 15.50 | 15.50 | 14.48 | 14.48 | -8.76% | |
| 16.20 | 16.20 | 15.87 | 15.87 | -0.75% | |
| 14.54 | 16.20 | 14.54 | 15.99 | +6.46% | |
| 15.02 | 15.02 | 15.02 | 15.02 | 0.00% | |
| 15.02 | 15.02 | 15.02 | 15.02 | 0.00% | |
| 15.02 | 15.02 | 15.02 | 15.02 | 0.00% | |
| 15.02 | 15.02 | 15.02 | 15.02 | -10.65% | |
| 16.81 | 16.81 | 16.81 | 16.81 | +3.51% | |
| 14.57 | 16.24 | 14.57 | 16.24 | +1.50% | |
| 16.00 | 16.00 | 16.00 | 16.00 | +0.09% | |
| 16.00 | 16.46 | 15.55 | 15.99 | -5.75% | |
| 15.53 | 18.88 | 15.53 | 16.96 | +6.07% | |
| 14.41 | 16.70 | 13.68 | 15.99 | 0.00% | |
| 16.90 | 16.90 | 15.99 | 15.99 | +5.68% | |
| 16.00 | 16.05 | 14.95 | 15.13 | -7.61% | |
| 16.38 | 16.38 | 16.38 | 16.38 | 0.00% | |
| 17.08 | 17.20 | 16.38 | 16.38 | -4.23% | |
| 17.10 | 17.10 | 17.10 | 17.10 | 0.00% | |
| 16.50 | 17.10 | 16.50 | 17.10 | -3.93% | |
| 17.80 | 17.80 | 17.80 | 17.80 | 0.00% | |
| 17.80 | 17.80 | 17.80 | 17.80 | +4.09% | |
| 17.10 | 17.10 | 17.10 | 17.10 | 0.00% | |
| 17.04 | 17.10 | 17.00 | 17.10 | -4.95% | |
| 17.99 | 17.99 | 17.99 | 17.99 | +4.53% | |
| 17.21 | 17.21 | 17.21 | 17.21 | 0.00% | |
| 17.81 | 17.81 | 17.21 | 17.21 | -8.12% | |
| 18.01 | 20.14 | 16.52 | 18.73 | +9.28% | |
| 16.84 | 20.90 | 16.00 | 17.14 | +1.78% | |
| 14.21 | 17.44 | 14.21 | 16.84 | +1.32% | |
| 16.99 | 16.99 | 16.40 | 16.62 | +3.88% | |
| 14.28 | 16.99 | 14.28 | 16.00 | +13.31% | |
| 14.12 | 14.12 | 14.12 | 14.12 | 0.00% | |
| 14.12 | 14.12 | 14.12 | 14.12 | 0.00% | |
| 14.12 | 14.12 | 14.12 | 14.12 | 0.00% | |
| 14.30 | 14.50 | 14.06 | 14.12 | -7.11% | |
| 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | |
| 15.20 | 15.20 | 15.20 | 15.20 | +0.66% | |
| 16.00 | 16.00 | 15.00 | 15.10 | -10.12% | |
| 16.80 | 16.80 | 16.80 | 16.80 | 0.00% | |
| 16.80 | 16.80 | 16.80 | 16.80 | 0.00% | |
| 16.80 | 16.80 | 16.80 | 16.80 | 0.00% | |
| 16.74 | 16.80 | 16.74 | 16.80 | +0.78% | |
| 17.19 | 17.19 | 16.66 | 16.67 | -3.08% | |
| 17.50 | 18.02 | 17.00 | 17.20 | +0.88% | |
| 17.05 | 17.05 | 17.05 | 17.05 | 0.00% | |
| 17.51 | 17.53 | 17.05 | 17.05 | -2.35% | |
| 18.46 | 20.31 | 17.46 | 17.46 | -6.33% | |
| 18.57 | 20.52 | 18.57 | 18.64 | +3.56% | |
| 18.00 | 18.00 | 18.00 | 18.00 | -5.21% | |
| 20.50 | 20.50 | 18.99 | 18.99 | +0.69% | |
| 20.47 | 20.47 | 18.86 | 18.86 | -0.84% | |
| 17.99 | 20.00 | 17.93 | 19.02 | +4.85% | |
| 16.81 | 18.14 | 16.81 | 18.14 | +1.06% | |
| 17.61 | 19.20 | 17.60 | 17.95 | +8.79% | |
| 17.49 | 17.49 | 14.32 | 16.50 | -5.77% | |
| 21.21 | 22.12 | 16.40 | 17.51 | -20.55% | |
| 21.56 | 24.88 | 19.81 | 22.04 | +9.54% | |
| 17.83 | 21.37 | 17.83 | 20.12 | +14.97% | |
| 16.93 | 18.07 | 16.93 | 17.50 | +3.49% | |
| 16.25 | 16.93 | 15.11 | 16.91 | -0.12% | |
| 16.04 | 17.00 | 15.71 | 16.93 | +12.57% | |
| 14.34 | 15.05 | 13.50 | 15.04 | +13.68% | |
| 13.20 | 14.00 | 12.81 | 13.23 | +1.77% | |
| 12.00 | 14.17 | 11.89 | 13.00 | +10.73% | |
| 13.80 | 13.94 | 10.50 | 11.74 | -13.68% | |
| 16.87 | 16.92 | 13.56 | 13.60 | -11.31% | |
| 13.50 | 15.34 | 13.50 | 15.34 | +15.13% | |
| 15.50 | 16.42 | 13.32 | 13.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PHOE chart for longer ranges.