5 DAY PERFORMANCE
+887.95%
1 MONTH PERFORMANCE
+916.74%
3 MONTH PERFORMANCE
+410.11%
6 MONTH PERFORMANCE
+11.56%
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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.16 | $0.17 (4.97%) | $0.17 | $0.16 | 43.03 K | $2.78 M |
| 09/18/2026 | $0.17 | $0.16 (-0.61%) | $0.17 | $0.16 | 251.40 K | $2.70 M |
| 09/17/2026 | $0.16 | $0.17 (0.61%) | $0.17 | $0.16 | 80.61 K | $2.71 M |
| 09/16/2026 | $0.16 | $0.17 (1.22%) | $0.17 | $0.16 | 218.61 K | $2.73 M |
| 09/15/2026 | $0.17 | $0.16 (-2.96%) | $0.17 | $0.16 | 49.20 K | $2.70 M |
| 09/14/2026 | $0.17 | $0.18 (2.33%) | $0.18 | $0.17 | 85.60 K | $2.89 M |
| 09/11/2026 | $0.17 | $0.17 (2.5%) | $0.18 | $0.17 | 73.50 K | $2.83 M |
| 09/10/2026 | $0.17 | $0.17 (-0.59%) | $0.17 | $0.17 | 47.24 K | $2.78 M |
| 09/09/2026 | $0.16 | $0.17 (7.45%) | $0.18 | $0.16 | 227.55 K | $2.85 M |
| 09/08/2026 | $0.17 | $0.17 (0.18%) | $0.17 | $0.16 | 748.45 K | $2.73 M |
| 09/04/2026 | $0.17 | $0.16 (-1.44%) | $0.17 | $0.16 | 861.88 K | $2.71 M |
| 09/03/2026 | $0.16 | $0.17 (3.73%) | $0.17 | $0.16 | 117.30 K | $2.75 M |
| 09/02/2026 | $0.15 | $0.16 (9.67%) | $0.17 | $0.15 | 88.69 K | $5.19 M |
| 09/01/2026 | $0.18 | $0.16 (-9.33%) | $0.18 | $0.16 | 192.57 K | $5.15 M |
| 08/31/2026 | $0.17 | $0.17 (-0.58%) | $0.17 | $0.17 | 187.63 K | $5.40 M |
| 08/28/2026 | $0.17 | $0.17 (-2.88%) | $0.18 | $0.17 | 283.10 K | $5.21 M |
| 08/27/2026 | $0.17 | $0.17 (-0.06%) | $0.18 | $0.17 | 29.20 K | $5.24 M |
| 08/26/2026 | $0.17 | $0.17 (0%) | $0.18 | $0.17 | 19.68 K | $5.44 M |
| 08/25/2026 | $0.17 | $0.17 (0.35%) | $0.18 | $0.17 | 120.92 K | $5.39 M |
| 08/24/2026 | $0.16 | $0.17 (3.3%) | $0.17 | $0.16 | 47.30 K | $5.24 M |
| 08/21/2026 | $0.16 | $0.16 (0.44%) | $0.17 | $0.16 | 149.38 K | $5.09 M |
| 08/20/2026 | $0.16 | $0.16 (0.12%) | $0.17 | $0.16 | 34.90 K | $5.06 M |
| 08/19/2026 | $0.16 | $0.16 (-0.06%) | $0.17 | $0.16 | 67.02 K | $5.17 M |
| 08/18/2026 | $0.17 | $0.17 (-2.82%) | $0.18 | $0.16 | 416.40 K | $5.34 M |
| 08/17/2026 | $0.16 | $0.17 (3.13%) | $0.17 | $0.16 | 164.14 K | $5.21 M |
| 08/14/2026 | $0.15 | $0.17 (9.93%) | $0.17 | $0.15 | 254.82 K | $5.24 M |
| 08/13/2026 | $0.18 | $0.16 (-11.11%) | $0.20 | $0.15 | 975.40 K | $5.05 M |
| 08/12/2026 | $0.20 | $0.18 (-8.72%) | $0.20 | $0.18 | 190.80 K | $5.71 M |
| 08/11/2026 | $0.21 | $0.20 (-5.57%) | $0.21 | $0.19 | 767.75 K | $6.26 M |
| 08/10/2026 | $0.18 | $0.18 (0.06%) | $0.20 | $0.18 | 123.60 K | $5.69 M |
| 08/07/2026 | $0.18 | $0.19 (1.7%) | $0.21 | $0.18 | 167.10 K | $5.84 M |
| 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 |
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.
