5 DAY PERFORMANCE
-29.31%
1 MONTH PERFORMANCE
-20.00%
3 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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.30 | $2.32 (0.87%) | $2.45 | $2.28 | 5.55 M | $30.33 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 |
| 03/20/2026 | $1.48 | $1.47 (-0.68%) | $1.55 | $1.47 | 45.50 K | $19.55 M |
| 03/19/2026 | $1.51 | $1.50 (-0.66%) | $1.63 | $1.49 | 46.23 K | $19.95 M |
| 03/18/2026 | $1.56 | $1.52 (-2.56%) | $1.62 | $1.48 | 68.10 K | $20.22 M |
| 03/17/2026 | $1.65 | $1.56 (-5.45%) | $1.68 | $1.50 | 112.41 K | $20.75 M |
| 03/16/2026 | $1.43 | $1.67 (16.78%) | $1.74 | $1.43 | 177.68 K | $22.21 M |
| 03/13/2026 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.42 | 66.50 K | $19.02 M |
| 03/12/2026 | $1.68 | $1.46 (-13.1%) | $1.69 | $1.41 | 208.91 K | $19.42 M |
| 03/11/2026 | $1.63 | $1.69 (3.68%) | $1.74 | $1.63 | 63.12 K | $22.48 M |
| 03/10/2026 | $1.66 | $1.72 (3.61%) | $1.95 | $1.45 | 552.40 K | $22.88 M |
| 03/09/2026 | $1.69 | $1.63 (-3.55%) | $1.70 | $1.52 | 151.54 K | $21.68 M |
| 03/06/2026 | $1.87 | $1.69 (-9.63%) | $1.87 | $1.60 | 251.90 K | $22.48 M |
| 03/05/2026 | $2.12 | $1.86 (-12.26%) | $2.20 | $1.71 | 281.10 K | $24.74 M |
| 03/04/2026 | $1.90 | $2.13 (12.11%) | $2.27 | $1.86 | 380.71 K | $28.33 M |
| 03/03/2026 | $1.45 | $1.94 (33.79%) | $1.95 | $1.45 | 429.32 K | $25.81 M |
| 03/02/2026 | $1.70 | $1.54 (-9.41%) | $1.72 | $1.40 | 362.18 K | $20.48 M |
| 02/27/2026 | $1.49 | $1.69 (13.42%) | $1.73 | $1.46 | 306.74 K | $22.48 M |
| 02/26/2026 | $1.16 | $1.47 (26.72%) | $1.50 | $1.10 | 525.03 K | $19.55 M |
| 02/25/2026 | $1.16 | $1.20 (3.45%) | $1.20 | $1.03 | 774.73 K | $15.96 M |
| 02/24/2026 | $0.96 | $0.99 (2.61%) | $0.99 | $0.94 | 433.50 K | $13.17 M |
| 02/23/2026 | $0.90 | $0.98 (8.89%) | $0.98 | $0.88 | 564.90 K | $13.04 M |
| 02/20/2026 | $0.91 | $0.91 (-0.11%) | $0.97 | $0.87 | 499.74 K | $12.10 M |
| 02/19/2026 | $0.95 | $0.96 (1.05%) | $1.04 | $0.93 | 474.39 K | $12.77 M |
| 02/18/2026 | $0.80 | $0.99 (24.8%) | $1.27 | $0.80 | 3.32 M | $13.22 M |
| 02/17/2026 | $0.77 | $0.89 (15.98%) | $0.93 | $0.72 | 3.20 M | $11.84 M |
| 02/13/2026 | $6.46 | $1.06 (-83.59%) | $7.05 | $0.53 | 12.05 M | $14.10 M |
| 02/12/2026 | $6.44 | $6.42 (-0.31%) | $6.73 | $6.39 | 7.66 M | $85.40 M |
| 02/11/2026 | $6.30 | $6.44 (2.22%) | $6.93 | $6.10 | 6.23 M | $85.66 M |
| 02/10/2026 | $6.00 | $6.20 (3.33%) | $6.50 | $5.91 | 1.50 M | $82.47 M |
| 02/09/2026 | $6.32 | $6.27 (-0.79%) | $6.35 | $6.10 | 1.30 M | $83.40 M |
| 02/06/2026 | $6.46 | $6.02 (-6.81%) | $6.72 | $5.86 | 903.82 K | $80.08 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.
