Phaos Technology Holdings (Cayman) Ltd. Class A POAS
AMEX · United States · Electronic Technology
$0.1780+0.01 (+4.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.18 | +4.71% | $0.16 | $0.19 | $0.16 | 872.61K |
| 2026-09-30 | $0.17 | +3.66% | $0.16 | $0.17 | $0.16 | 96.50K |
| 2026-09-29 | $0.16 | -1.20% | $0.16 | $0.17 | $0.16 | 40.90K |
| 2026-09-28 | $0.17 | -1.19% | $0.16 | $0.17 | $0.16 | 165.20K |
| 2026-09-25 | $0.17 | 0.00% | $0.16 | $0.17 | $0.16 | 31.10K |
| 2026-09-24 | $0.17 | +0.60% | $0.17 | $0.17 | $0.16 | 16.40K |
| 2026-09-23 | $0.17 | -1.76% | $0.15 | $0.17 | $0.15 | 63.20K |
| 2026-09-22 | $0.17 | +0.59% | $0.16 | $0.17 | $0.16 | 70.80K |
| 2026-09-21 | $0.17 | +3.05% | $0.16 | $0.17 | $0.16 | 43.00K |
| 2026-09-18 | $0.16 | -0.61% | $0.17 | $0.17 | $0.16 | 251.40K |
| 2026-09-17 | $0.17 | -0.60% | $0.16 | $0.17 | $0.16 | 80.60K |
| 2026-09-16 | $0.17 | +1.22% | $0.16 | $0.17 | $0.16 | 218.60K |
| 2026-09-15 | $0.16 | -6.82% | $0.17 | $0.17 | $0.16 | 49.20K |
| 2026-09-14 | $0.18 | +2.33% | $0.17 | $0.18 | $0.17 | 85.60K |
| 2026-09-11 | $0.17 | +1.78% | $0.17 | $0.18 | $0.17 | 73.50K |
| 2026-09-10 | $0.17 | -2.31% | $0.17 | $0.17 | $0.17 | 47.20K |
| 2026-09-09 | $0.17 | +4.22% | $0.16 | $0.17 | $0.16 | 227.30K |
| 2026-09-08 | $0.17 | +0.61% | $0.17 | $0.17 | $0.16 | 747.90K |
| 2026-09-04 | $0.17 | -1.20% | $0.17 | $0.17 | $0.16 | 857.60K |
| 2026-09-03 | $0.17 | +1.21% | $0.16 | $0.17 | $0.16 | 117.30K |
| 2026-09-02 | $0.17 | +1.23% | $0.15 | $0.17 | $0.15 | 88.30K |
| 2026-09-01 | $0.16 | -4.68% | $0.18 | $0.18 | $0.16 | 192.50K |
| 2026-08-31 | $0.17 | +3.64% | $0.17 | $0.17 | $0.17 | 187.20K |
| 2026-08-28 | $0.17 | -0.60% | $0.17 | $0.18 | $0.17 | 283.10K |
| 2026-08-27 | $0.17 | -3.49% | $0.17 | $0.18 | $0.17 | 29.20K |
| 2026-08-26 | $0.17 | +0.58% | $0.17 | $0.17 | $0.17 | 19.60K |
| 2026-08-25 | $0.17 | +3.01% | $0.17 | $0.18 | $0.17 | 120.70K |
| 2026-08-24 | $0.17 | +3.11% | $0.16 | $0.17 | $0.16 | 47.30K |
| 2026-08-21 | $0.16 | +0.63% | $0.16 | $0.17 | $0.16 | 147.90K |
| 2026-08-20 | $0.16 | -2.44% | $0.16 | $0.17 | $0.16 | 34.90K |
| 2026-08-19 | $0.16 | -2.96% | $0.16 | $0.17 | $0.16 | 66.70K |
| 2026-08-18 | $0.17 | +2.42% | $0.17 | $0.17 | $0.16 | 416.40K |
| 2026-08-17 | $0.17 | -0.60% | $0.16 | $0.17 | $0.16 | 164.10K |
| 2026-08-14 | $0.17 | +3.75% | $0.15 | $0.17 | $0.15 | 254.80K |
| 2026-08-13 | $0.16 | -11.60% | $0.18 | $0.20 | $0.15 | 975.40K |
| 2026-08-12 | $0.18 | -8.59% | $0.20 | $0.20 | $0.18 | 190.80K |
| 2026-08-11 | $0.20 | +10.00% | $0.21 | $0.21 | $0.19 | 767.70K |
| 2026-08-10 | $0.18 | -2.70% | $0.18 | $0.20 | $0.18 | 123.60K |
| 2026-08-07 | $0.19 | -1.07% | $0.18 | $0.21 | $0.18 | 167.10K |
| 2026-08-06 | $0.19 | 0.00% | $0.18 | $0.22 | $0.18 | 154.00K |
| 2026-08-05 | $0.19 | -5.08% | $0.19 | $0.20 | $0.19 | 142.20K |
| 2026-08-04 | $0.20 | +5.91% | $0.19 | $0.22 | $0.19 | 665.40K |
| 2026-08-03 | $0.19 | -2.11% | $0.18 | $0.20 | $0.18 | 66.70K |
| 2026-07-31 | $0.19 | +3.83% | $0.18 | $0.20 | $0.18 | 184.60K |
| 2026-07-30 | $0.18 | -5.18% | $0.19 | $0.20 | $0.17 | 701.50K |
| 2026-07-29 | $0.19 | -12.27% | $0.22 | $0.23 | $0.17 | 429.60K |
| 2026-07-28 | $0.22 | -6.38% | $0.23 | $0.24 | $0.22 | 464.50K |
| 2026-07-27 | $0.23 | +6.33% | $0.23 | $0.25 | $0.23 | 113.30K |
| 2026-07-24 | $0.22 | -5.96% | $0.23 | $0.25 | $0.22 | 158.30K |
| 2026-07-23 | $0.23 | -6.75% | $0.24 | $0.25 | $0.23 | 55.60K |
| 2026-07-22 | $0.25 | +9.57% | $0.23 | $0.26 | $0.23 | 374.70K |
| 2026-07-21 | $0.23 | +3.60% | $0.22 | $0.24 | $0.22 | 192.30K |
| 2026-07-20 | $0.22 | +2.30% | $0.22 | $0.23 | $0.21 | 67.80K |
| 2026-07-17 | $0.22 | -1.36% | $0.21 | $0.22 | $0.20 | 89.40K |
| 2026-07-16 | $0.22 | -7.56% | $0.24 | $0.24 | $0.22 | 101.70K |
| 2026-07-15 | $0.24 | -5.18% | $0.26 | $0.29 | $0.21 | 408.30K |
| 2026-07-14 | $0.25 | -1.57% | $0.25 | $0.27 | $0.25 | 60.40K |
| 2026-07-13 | $0.25 | -9.57% | $0.29 | $0.29 | $0.25 | 439.30K |
| 2026-07-10 | $0.28 | -0.70% | $0.28 | $0.29 | $0.27 | 189.80K |
| 2026-07-09 | $0.28 | -1.73% | $0.29 | $0.32 | $0.27 | 571.40K |
| 2026-07-08 | $0.29 | -9.69% | $0.30 | $0.34 | $0.28 | 256.00K |
| 2026-07-07 | $0.32 | +19.85% | $0.27 | $0.34 | $0.27 | 916.40K |
| 2026-07-06 | $0.27 | -6.97% | $0.29 | $0.31 | $0.27 | 631.10K |
| 2026-07-02 | $0.29 | -8.60% | $0.31 | $0.31 | $0.28 | 281.60K |
| 2026-07-01 | $0.31 | +12.54% | $0.28 | $0.32 | $0.27 | 683.50K |
| 2026-06-30 | $0.28 | -0.36% | $0.30 | $0.30 | $0.27 | 554.50K |
| 2026-06-29 | $0.28 | -6.98% | $0.30 | $0.32 | $0.28 | 343.00K |
| 2026-06-26 | $0.30 | +10.26% | $0.28 | $0.35 | $0.28 | 908.70K |
| 2026-06-25 | $0.27 | -4.88% | $0.30 | $0.30 | $0.27 | 384.50K |
| 2026-06-24 | $0.29 | -8.60% | $0.33 | $0.35 | $0.28 | 358.40K |
| 2026-06-23 | $0.31 | -10.54% | $0.34 | $0.35 | $0.31 | 227.90K |
| 2026-06-22 | $0.35 | +9.01% | $0.31 | $0.39 | $0.31 | 354.20K |
| 2026-06-18 | $0.32 | -5.85% | $0.34 | $0.35 | $0.32 | 63.90K |
| 2026-06-17 | $0.34 | -2.56% | $0.36 | $0.38 | $0.33 | 290.10K |
| 2026-06-16 | $0.35 | +15.46% | $0.30 | $0.36 | $0.29 | 590.00K |
| 2026-06-15 | $0.30 | +6.67% | $0.28 | $0.32 | $0.28 | 248.40K |
| 2026-06-12 | $0.28 | -2.40% | $0.29 | $0.29 | $0.27 | 290.90K |
| 2026-06-11 | $0.29 | -7.59% | $0.32 | $0.32 | $0.28 | 419.20K |
| 2026-06-10 | $0.32 | +1.61% | $0.32 | $0.34 | $0.28 | 578.40K |
| 2026-06-09 | $0.31 | +0.65% | $0.31 | $0.33 | $0.30 | 904.80K |
| 2026-06-08 | $0.31 | +1.98% | $0.30 | $0.31 | $0.25 | 797.30K |
| 2026-06-05 | $0.30 | -16.07% | $0.37 | $0.37 | $0.29 | 973.80K |
| 2026-06-04 | $0.36 | +2.85% | $0.35 | $0.39 | $0.34 | 582.20K |
| 2026-06-03 | $0.35 | +9.35% | $0.34 | $0.44 | $0.29 | 1.99M |
| 2026-06-02 | $0.32 | +19.78% | $0.26 | $0.35 | $0.25 | 4.38M |
| 2026-06-01 | $0.27 | -48.66% | $0.50 | $0.51 | $0.25 | 10.72M |
| 2026-05-29 | $0.52 | -80.45% | $2.65 | $2.66 | $0.41 | 10.42M |
| 2026-05-28 | $2.67 | +3.09% | $2.58 | $2.68 | $2.58 | 3.15M |
| 2026-05-27 | $2.59 | -0.38% | $2.61 | $2.83 | $2.28 | 4.37M |
| 2026-05-26 | $2.60 | -0.76% | $2.63 | $2.68 | $2.58 | 1.89M |