5 DAY PERFORMANCE
+763.16%
1 MONTH PERFORMANCE
+412.34%
3 MONTH PERFORMANCE
-29.61%
6 MONTH PERFORMANCE
-72.76%
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 |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.18 | $0.19 (4%) | $0.21 | $0.18 | 154.03 K | $5.91 M |
| 08/05/2026 | $0.20 | $0.19 (-4.15%) | $0.21 | $0.19 | 142.20 K | $5.91 M |
| 08/04/2026 | $0.19 | $0.20 (5.74%) | $0.22 | $0.19 | 665.41 K | $6.22 M |
| 08/03/2026 | $0.18 | $0.19 (5.08%) | $0.20 | $0.18 | 66.70 K | $5.87 M |
| 07/31/2026 | $0.18 | $0.19 (5.26%) | $0.20 | $0.18 | 184.60 K | $6.00 M |
| 07/30/2026 | $0.19 | $0.18 (-1.98%) | $0.20 | $0.18 | 701.96 K | $5.78 M |
| 07/29/2026 | $0.22 | $0.19 (-12.5%) | $0.23 | $0.17 | 429.60 K | $6.08 M |
| 07/28/2026 | $0.24 | $0.22 (-6.34%) | $0.24 | $0.22 | 464.50 K | $6.95 M |
| 07/27/2026 | $0.24 | $0.24 (0.09%) | $0.25 | $0.24 | 113.30 K | $7.43 M |
| 07/24/2026 | $0.24 | $0.22 (-6.04%) | $0.25 | $0.22 | 158.37 K | $6.97 M |
| 07/23/2026 | $0.24 | $0.24 (-2.04%) | $0.25 | $0.24 | 55.60 K | $7.42 M |
| 07/22/2026 | $0.24 | $0.25 (7.23%) | $0.26 | $0.23 | 374.80 K | $7.96 M |
| 07/21/2026 | $0.22 | $0.23 (4.55%) | $0.24 | $0.22 | 192.48 K | $7.26 M |
| 07/20/2026 | $0.22 | $0.22 (0.91%) | $0.23 | $0.21 | 67.81 K | $7.01 M |
| 07/17/2026 | $0.21 | $0.22 (5.19%) | $0.23 | $0.20 | 89.40 K | $6.84 M |
| 07/16/2026 | $0.24 | $0.22 (-8.21%) | $0.24 | $0.22 | 101.70 K | $6.96 M |
| 07/15/2026 | $0.26 | $0.24 (-6.85%) | $0.29 | $0.21 | 408.55 K | $7.51 M |
| 07/14/2026 | $0.25 | $0.25 (0.16%) | $0.27 | $0.25 | 60.55 K | $7.94 M |
| 07/13/2026 | $0.29 | $0.26 (-10.99%) | $0.29 | $0.25 | 439.45 K | $8.05 M |
| 07/10/2026 | $0.28 | $0.28 (-0.49%) | $0.29 | $0.27 | 189.83 K | $8.90 M |
| 07/09/2026 | $0.29 | $0.28 (-1.53%) | $0.32 | $0.27 | 571.42 K | $8.97 M |
| 07/08/2026 | $0.30 | $0.29 (-4.1%) | $0.34 | $0.28 | 256.17 K | $9.12 M |
| 07/07/2026 | $0.27 | $0.32 (17.08%) | $0.34 | $0.27 | 916.40 K | $10.11 M |
| 07/06/2026 | $0.29 | $0.27 (-7.79%) | $0.31 | $0.27 | 631.33 K | $8.44 M |
| 07/02/2026 | $0.31 | $0.29 (-7.48%) | $0.32 | $0.28 | 281.63 K | $9.08 M |
| 07/01/2026 | $0.29 | $0.31 (10.18%) | $0.32 | $0.27 | 683.55 K | $9.91 M |
| 06/30/2026 | $0.30 | $0.28 (-7.22%) | $0.30 | $0.27 | 554.50 K | $8.81 M |
| 06/29/2026 | $0.30 | $0.28 (-7.04%) | $0.32 | $0.28 | 343.00 K | $8.84 M |
| 06/26/2026 | $0.28 | $0.30 (7.3%) | $0.35 | $0.28 | 908.71 K | $9.51 M |
| 06/25/2026 | $0.30 | $0.27 (-9%) | $0.30 | $0.27 | 384.63 K | $3.63 M |
| 06/24/2026 | $0.33 | $0.29 (-13.71%) | $0.35 | $0.29 | 358.58 K | $3.82 M |
| 06/23/2026 | $0.34 | $0.31 (-7.78%) | $0.35 | $0.31 | 227.90 K | $4.18 M |
| 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 |
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.
