5 DAY PERFORMANCE
+30.16%
1 MONTH PERFORMANCE
-24.42%
3 MONTH PERFORMANCE
-41.64%
6 MONTH PERFORMANCE
-95.23%
YEAR-TO-DATE PERFORMANCE
-96.81%
Phaos Technology (Cayman) Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.85 | $0.74 (-12.94%) | $0.85 | $0.60 | 38.13 K | $811.37 K |
| 11/04/2026 | $0.96 | $0.85 (-11.98%) | $1.09 | $0.82 | 43.33 K | $926.50 K |
| 11/03/2026 | $1.12 | $1.08 (-3.57%) | $1.22 | $1.06 | 19.40 K | $1.18 M |
| 11/02/2026 | $1.34 | $1.10 (-17.91%) | $1.36 | $1.07 | 53.42 K | $1.21 M |
| 10/30/2026 | $1.41 | $1.26 (-10.64%) | $1.41 | $1.26 | 10.81 K | $1.38 M |
| 10/29/2026 | $1.17 | $1.46 (24.79%) | $1.46 | $1.13 | 40.22 K | $1.60 M |
| 10/28/2026 | $1.16 | $1.17 (0.86%) | $1.24 | $1.07 | 31.25 K | $1.28 M |
| 10/27/2026 | $1.44 | $1.25 (-13.19%) | $1.65 | $1.13 | 155.40 K | $1.37 M |
| 10/26/2026 | $1.90 | $1.50 (-21.05%) | $2.00 | $1.30 | 114.02 K | $1.64 M |
| 10/23/2026 | $2.41 | $1.93 (-19.92%) | $2.41 | $1.91 | 47.90 K | $2.12 M |
| 10/22/2026 | $2.28 | $2.25 (-1.32%) | $2.51 | $2.25 | 21.00 K | $2.47 M |
| 10/21/2026 | $2.01 | $2.29 (13.93%) | $2.57 | $2.01 | 40.53 K | $2.51 M |
| 10/20/2026 | $2.47 | $2.42 (-2.02%) | $2.60 | $2.16 | 15.70 K | $2.65 M |
| 10/19/2026 | $2.63 | $2.63 (0%) | $2.71 | $2.50 | 41.80 K | $2.88 M |
| 10/16/2026 | $2.10 | $2.65 (26.19%) | $3.15 | $2.10 | 904.33 K | $2.91 M |
| 10/15/2026 | $2.36 | $2.16 (-8.47%) | $2.41 | $2.16 | 24.50 K | $2.37 M |
| 10/14/2026 | $2.14 | $2.43 (13.55%) | $2.53 | $2.01 | 64.20 K | $2.66 M |
| 10/13/2026 | $1.99 | $2.28 (14.57%) | $2.66 | $1.84 | 274.23 K | $2.50 M |
| 10/12/2026 | $2.12 | $2.00 (-5.66%) | $2.17 | $1.88 | 47.95 K | $2.19 M |
| 10/09/2026 | $2.18 | $2.07 (-5.05%) | $2.22 | $1.98 | 13.39 K | $2.27 M |
| 10/08/2026 | $2.11 | $2.13 (0.95%) | $2.25 | $2.00 | 14.87 K | $2.34 M |
| 10/07/2026 | $2.30 | $2.23 (-3.04%) | $2.30 | $2.17 | 8.12 K | $2.45 M |
| 10/06/2026 | $2.40 | $2.32 (-3.33%) | $2.40 | $2.20 | 17.61 K | $2.54 M |
| 10/05/2026 | $2.39 | $2.17 (-9.21%) | $2.39 | $1.98 | 15.94 K | $2.38 M |
| 10/02/2026 | $2.59 | $2.10 (-18.92%) | $2.59 | $2.03 | 65.54 K | $2.30 M |
| 10/01/2026 | $2.42 | $2.67 (10.33%) | $2.80 | $2.40 | 60.44 K | $2.93 M |
| 09/30/2026 | $2.42 | $2.55 (5.37%) | $2.55 | $2.42 | 6.44 K | $2.80 M |
| 09/29/2026 | $2.45 | $2.46 (0.41%) | $2.50 | $2.42 | 2.74 K | $2.70 M |
| 09/28/2026 | $2.40 | $2.49 (3.75%) | $2.55 | $2.40 | 11.12 K | $2.73 M |
| 09/25/2026 | $2.42 | $2.52 (4.13%) | $2.55 | $2.40 | 2.08 K | $2.76 M |
| 09/24/2026 | $2.55 | $2.52 (-1.18%) | $2.55 | $2.43 | 1.25 K | $2.76 M |
| 09/23/2026 | $2.31 | $2.51 (8.66%) | $2.55 | $2.31 | 4.21 K | $2.75 M |
| 09/22/2026 | $2.46 | $2.55 (3.66%) | $2.55 | $2.38 | 4.80 K | $2.80 M |
| 09/21/2026 | $2.42 | $2.54 (4.96%) | $2.54 | $2.40 | 2.87 K | $2.78 M |
| 09/18/2026 | $2.48 | $2.46 (-0.81%) | $2.60 | $2.36 | 16.83 K | $2.70 M |
| 09/17/2026 | $2.46 | $2.47 (0.41%) | $2.52 | $2.42 | 5.37 K | $2.71 M |
| 09/16/2026 | $2.46 | $2.49 (1.22%) | $2.61 | $2.40 | 14.57 K | $2.73 M |
| 09/15/2026 | $2.54 | $2.46 (-3.15%) | $2.58 | $2.44 | 3.28 K | $2.70 M |
| 09/14/2026 | $2.58 | $2.63 (1.94%) | $2.70 | $2.52 | 5.71 K | $2.88 M |
| 09/11/2026 | $2.52 | $2.58 (2.38%) | $2.69 | $2.50 | 4.90 K | $2.83 M |
| 09/10/2026 | $2.55 | $2.54 (-0.39%) | $2.55 | $2.48 | 3.15 K | $2.78 M |
| 09/09/2026 | $2.42 | $2.60 (7.44%) | $2.63 | $2.40 | 15.17 K | $2.85 M |
| 09/08/2026 | $2.49 | $2.49 (0%) | $2.61 | $2.39 | 49.90 K | $2.73 M |
| 09/04/2026 | $2.51 | $2.47 (-1.59%) | $2.57 | $2.41 | 57.46 K | $2.71 M |
| 09/03/2026 | $2.42 | $2.51 (3.72%) | $2.55 | $2.42 | 7.82 K | $2.75 M |
| 09/02/2026 | $2.25 | $2.47 (9.78%) | $2.50 | $2.25 | 5.91 K | $2.71 M |
| 09/01/2026 | $2.70 | $2.45 (-9.26%) | $2.70 | $2.40 | 12.84 K | $2.69 M |
| 08/31/2026 | $2.58 | $2.57 (-0.39%) | $2.58 | $2.48 | 12.51 K | $2.82 M |
| 08/28/2026 | $2.55 | $2.48 (-2.75%) | $2.70 | $2.48 | 18.87 K | $2.72 M |
| 08/27/2026 | $2.49 | $2.49 (0%) | $2.69 | $2.48 | 1.95 K | $2.73 M |
| 08/26/2026 | $2.59 | $2.59 (0%) | $2.63 | $2.54 | 1.31 K | $2.84 M |
| 08/25/2026 | $2.55 | $2.56 (0.39%) | $2.69 | $2.53 | 8.06 K | $2.81 M |
| 08/24/2026 | $2.41 | $2.49 (3.32%) | $2.55 | $2.40 | 3.15 K | $2.73 M |
| 08/21/2026 | $2.41 | $2.42 (0.41%) | $2.51 | $2.35 | 9.96 K | $2.65 M |
| 08/20/2026 | $2.40 | $2.41 (0.42%) | $2.54 | $2.40 | 2.33 K | $2.64 M |
| 08/19/2026 | $2.46 | $2.46 (0%) | $2.55 | $2.40 | 4.47 K | $2.70 M |
| 08/18/2026 | $2.61 | $2.54 (-2.68%) | $2.63 | $2.40 | 27.76 K | $2.78 M |
| 08/17/2026 | $2.40 | $2.48 (3.33%) | $2.55 | $2.35 | 10.94 K | $2.72 M |
| 08/14/2026 | $2.27 | $2.49 (9.69%) | $2.49 | $2.27 | 16.99 K | $2.73 M |
| 08/13/2026 | $2.70 | $2.40 (-11.11%) | $3.00 | $2.20 | 65.03 K | $2.63 M |
| 08/12/2026 | $2.97 | $2.72 (-8.42%) | $2.99 | $2.70 | 12.72 K | $2.98 M |
| 08/11/2026 | $3.15 | $2.97 (-5.71%) | $3.15 | $2.78 | 51.18 K | $3.26 M |
| 08/10/2026 | $2.70 | $2.70 (0%) | $3.00 | $2.70 | 8.24 K | $2.96 M |
| 08/07/2026 | $2.73 | $2.78 (1.83%) | $3.15 | $2.70 | 11.14 K | $3.05 M |
| 08/06/2026 | $2.70 | $2.81 (4.07%) | $3.22 | $2.70 | 10.27 K | $3.08 M |
| 08/05/2026 | $2.93 | $2.81 (-4.1%) | $3.08 | $2.79 | 9.48 K | $3.08 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.
