5 DAY PERFORMANCE
+410.11%
1 MONTH PERFORMANCE
-37.40%
3 MONTH PERFORMANCE
+3.80%
6 MONTH PERFORMANCE
-55.07%
YEAR-TO-DATE PERFORMANCE
-52.19%
Phaos Technology (Cayman) Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.31 | $0.35 (12.79%) | $0.39 | $0.31 | 354.21 K | $4.67 M |
| 06/18/2026 | $0.34 | $0.32 (-4.32%) | $0.35 | $0.32 | 63.93 K | $4.28 M |
| 06/17/2026 | $0.36 | $0.34 (-4.34%) | $0.38 | $0.33 | 290.10 K | $4.55 M |
| 06/16/2026 | $0.30 | $0.35 (17%) | $0.36 | $0.29 | 590.00 K | $4.67 M |
| 06/15/2026 | $0.29 | $0.30 (6.61%) | $0.32 | $0.29 | 249.72 K | $4.04 M |
| 06/12/2026 | $0.29 | $0.29 (-2.23%) | $0.29 | $0.27 | 290.90 K | $3.79 M |
| 06/11/2026 | $0.32 | $0.29 (-8.61%) | $0.32 | $0.28 | 419.24 K | $3.88 M |
| 06/10/2026 | $0.32 | $0.32 (-0.13%) | $0.34 | $0.28 | 578.41 K | $4.20 M |
| 06/09/2026 | $0.31 | $0.31 (1.14%) | $0.33 | $0.30 | 904.84 K | $4.14 M |
| 06/08/2026 | $0.30 | $0.31 (4.39%) | $0.31 | $0.25 | 797.35 K | $4.11 M |
| 06/05/2026 | $0.37 | $0.30 (-18.22%) | $0.37 | $0.29 | 973.80 K | $4.03 M |
| 06/04/2026 | $0.35 | $0.36 (3.08%) | $0.39 | $0.34 | 582.29 K | $4.81 M |
| 06/03/2026 | $0.34 | $0.35 (3.24%) | $0.44 | $0.29 | 1.99 M | $4.67 M |
| 06/02/2026 | $0.26 | $0.32 (25.54%) | $0.35 | $0.25 | 4.38 M | $4.27 M |
| 06/01/2026 | $0.50 | $0.27 (-46.4%) | $0.51 | $0.25 | 10.72 M | $3.56 M |
| 05/29/2026 | $2.65 | $0.52 (-80.32%) | $2.66 | $0.41 | 10.42 M | $6.94 M |
| 05/28/2026 | $2.58 | $2.67 (3.49%) | $2.68 | $2.58 | 3.15 M | $35.52 M |
| 05/27/2026 | $2.61 | $2.59 (-0.77%) | $2.83 | $2.28 | 4.38 M | $34.45 M |
| 05/26/2026 | $2.63 | $2.60 (-1.14%) | $2.68 | $2.58 | 1.90 M | $34.58 M |
| 05/22/2026 | $2.58 | $2.62 (1.55%) | $2.64 | $2.57 | 1.31 M | $34.85 M |
| 05/21/2026 | $2.58 | $2.60 (0.78%) | $2.62 | $2.56 | 1.81 M | $34.58 M |
| 05/20/2026 | $2.55 | $2.59 (1.57%) | $2.60 | $2.48 | 3.47 M | $34.45 M |
| 05/19/2026 | $2.46 | $2.54 (3.25%) | $2.56 | $2.44 | 1.78 M | $33.79 M |
| 05/18/2026 | $2.49 | $2.48 (-0.4%) | $2.56 | $2.42 | 2.02 M | $32.99 M |
| 05/15/2026 | $2.49 | $2.55 (2.41%) | $2.59 | $2.47 | 3.38 M | $33.92 M |
| 05/14/2026 | $2.49 | $2.57 (3.21%) | $2.58 | $2.45 | 4.59 M | $34.19 M |
| 05/13/2026 | $2.38 | $2.41 (1.26%) | $2.41 | $2.30 | 4.33 M | $32.06 M |
| 05/12/2026 | $2.33 | $2.35 (0.86%) | $2.42 | $2.33 | 1.38 M | $31.26 M |
| 05/11/2026 | $2.39 | $2.34 (-2.09%) | $2.44 | $2.30 | 696.20 K | $31.13 M |
| 05/08/2026 | $2.31 | $2.39 (3.46%) | $2.41 | $2.25 | 973.68 K | $31.79 M |
| 05/07/2026 | $2.38 | $2.33 (-2.1%) | $2.38 | $2.26 | 2.16 M | $30.99 M |
| 05/06/2026 | $2.30 | $2.36 (2.61%) | $2.48 | $2.28 | 5.58 M | $31.39 M |
| 05/05/2026 | $2.29 | $2.29 (0%) | $2.33 | $2.20 | 76.64 K | $30.46 M |
| 05/04/2026 | $2.32 | $2.29 (-1.29%) | $2.35 | $2.19 | 531.92 K | $30.46 M |
| 05/01/2026 | $2.34 | $2.32 (-0.85%) | $2.35 | $2.24 | 60.10 K | $30.86 M |
| 04/30/2026 | $2.19 | $2.34 (6.85%) | $2.34 | $2.13 | 399.32 K | $31.13 M |
| 04/29/2026 | $2.09 | $2.22 (6.22%) | $2.25 | $2.01 | 391.60 K | $29.53 M |
| 04/28/2026 | $2.01 | $2.14 (6.47%) | $2.15 | $1.90 | 222.20 K | $28.47 M |
| 04/27/2026 | $1.88 | $1.96 (4.26%) | $2.00 | $1.74 | 211.80 K | $26.07 M |
| 04/24/2026 | $1.94 | $1.90 (-2.06%) | $1.95 | $1.88 | 157.50 K | $25.27 M |
| 04/23/2026 | $2.10 | $1.90 (-9.52%) | $2.16 | $1.79 | 282.44 K | $25.27 M |
| 04/22/2026 | $2.13 | $2.13 (0%) | $2.15 | $2.00 | 348.06 K | $28.33 M |
| 04/21/2026 | $1.93 | $2.18 (12.95%) | $2.18 | $1.86 | 725.51 K | $29.00 M |
| 04/20/2026 | $1.73 | $1.95 (12.72%) | $1.98 | $1.73 | 725.70 K | $25.94 M |
| 04/17/2026 | $1.78 | $1.81 (1.69%) | $1.85 | $1.73 | 65.50 K | $24.08 M |
| 04/16/2026 | $1.83 | $1.80 (-1.64%) | $1.85 | $1.78 | 66.30 K | $23.94 M |
| 04/15/2026 | $1.94 | $1.83 (-5.67%) | $1.95 | $1.81 | 95.33 K | $24.34 M |
| 04/14/2026 | $1.86 | $1.95 (4.84%) | $1.98 | $1.86 | 55.37 K | $25.94 M |
| 04/13/2026 | $1.82 | $1.86 (2.2%) | $1.98 | $1.82 | 112.91 K | $24.74 M |
| 04/10/2026 | $1.94 | $1.90 (-2.06%) | $1.94 | $1.86 | 13.30 K | $25.27 M |
| 04/09/2026 | $1.94 | $1.92 (-1.03%) | $1.94 | $1.85 | 44.50 K | $25.54 M |
| 04/08/2026 | $1.95 | $1.94 (-0.51%) | $2.07 | $1.91 | 377.53 K | $25.81 M |
| 04/07/2026 | $2.01 | $1.96 (-2.49%) | $2.05 | $1.91 | 85.20 K | $26.07 M |
| 04/06/2026 | $1.97 | $2.05 (4.06%) | $2.13 | $1.90 | 166.40 K | $27.27 M |
| 04/02/2026 | $2.01 | $2.04 (1.49%) | $2.15 | $1.81 | 511.50 K | $27.14 M |
| 04/01/2026 | $1.65 | $2.05 (24.24%) | $2.14 | $1.65 | 674.81 K | $27.27 M |
| 03/31/2026 | $1.57 | $1.61 (2.55%) | $1.64 | $1.50 | 77.62 K | $21.42 M |
| 03/30/2026 | $1.60 | $1.59 (-0.63%) | $1.79 | $1.59 | 196.60 K | $21.15 M |
| 03/27/2026 | $1.55 | $1.60 (3.23%) | $1.60 | $1.49 | 181.35 K | $21.28 M |
| 03/26/2026 | $1.51 | $1.55 (2.65%) | $1.65 | $1.51 | 48.84 K | $20.62 M |
| 03/25/2026 | $1.55 | $1.53 (-1.29%) | $1.58 | $1.49 | 72.90 K | $20.35 M |
| 03/24/2026 | $1.58 | $1.57 (-0.63%) | $1.60 | $1.54 | 57.01 K | $20.88 M |
| 03/23/2026 | $1.49 | $1.58 (6.04%) | $1.60 | $1.38 | 146.60 K | $21.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
