5 DAY PERFORMANCE
-1.61%
1 MONTH PERFORMANCE
-1.23%
3 MONTH PERFORMANCE
-6.47%
6 MONTH PERFORMANCE
-5.25%
YEAR-TO-DATE PERFORMANCE
-8.96%
1 YEAR PERFORMANCE
-18.34%
PhenixFIN Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $39.86 | $40.50 (1.61%) | $40.50 | $39.86 | 4 | $79.02 M |
| 05/05/2026 | $39.81 | $40.72 (2.29%) | $40.72 | $39.80 | 1.30 K | $80.34 M |
| 05/04/2026 | $39.80 | $39.80 (0%) | $39.80 | $39.80 | 311 | $78.52 M |
| 05/01/2026 | $40.88 | $40.88 (0%) | $40.88 | $40.88 | 1.02 K | $80.65 M |
| 04/30/2026 | $40.72 | $40.72 (0%) | $40.72 | $40.72 | 181 | $81.50 M |
| 04/29/2026 | $40.72 | $40.72 (0%) | $40.72 | $40.72 | 38 | $81.50 M |
| 04/28/2026 | $40.72 | $40.72 (0%) | $40.72 | $40.72 | 582 | $81.50 M |
| 04/27/2026 | $39.81 | $39.81 (0%) | $39.81 | $39.81 | 2 | $79.68 M |
| 04/24/2026 | $39.81 | $39.81 (0%) | $39.81 | $39.81 | 200 | $79.68 M |
| 04/23/2026 | $39.50 | $39.50 (0%) | $39.50 | $39.50 | 0 | $79.06 M |
| 04/22/2026 | $39.50 | $39.50 (0%) | $39.50 | $39.50 | 147 | $79.06 M |
| 04/21/2026 | $40.30 | $40.00 (-0.74%) | $40.30 | $40.00 | 1.33 K | $80.06 M |
| 04/20/2026 | $41.01 | $41.01 (0%) | $41.01 | $41.01 | 1.29 K | $82.08 M |
| 04/17/2026 | $41.27 | $41.01 (-0.63%) | $42.54 | $41.01 | 1.30 K | $82.08 M |
| 04/16/2026 | $41.50 | $41.50 (0%) | $41.50 | $41.50 | 3 | $83.06 M |
| 04/15/2026 | $41.50 | $41.50 (0%) | $41.50 | $41.50 | 199 | $83.06 M |
| 04/14/2026 | $41.50 | $41.50 (0%) | $41.50 | $41.50 | 155 | $83.06 M |
| 04/13/2026 | $41.50 | $41.50 (0%) | $41.50 | $41.50 | 177 | $83.06 M |
| 04/10/2026 | $41.08 | $41.50 (1.02%) | $41.50 | $41.08 | 700 | $83.06 M |
| 04/09/2026 | $41.08 | $41.08 (0%) | $41.08 | $41.08 | 8 | $82.22 M |
| 04/08/2026 | $40.72 | $41.08 (0.88%) | $42.00 | $40.25 | 5.72 K | $82.22 M |
| 04/07/2026 | $40.72 | $40.72 (0%) | $40.72 | $40.72 | 1.47 K | $81.50 M |
| 04/06/2026 | $39.65 | $40.72 (2.7%) | $40.72 | $39.05 | 1.50 K | $81.50 M |
| 04/02/2026 | $39.00 | $38.30 (-1.79%) | $39.05 | $38.30 | 1.30 K | $76.66 M |
| 04/01/2026 | $39.06 | $39.06 (0%) | $39.06 | $39.06 | 4 | $78.18 M |
| 03/31/2026 | $39.06 | $39.06 (0%) | $39.06 | $39.06 | 547 | $78.18 M |
| 03/30/2026 | $39.01 | $40.58 (4.02%) | $40.58 | $39.01 | 700 | $81.22 M |
| 03/27/2026 | $39.52 | $39.52 (0%) | $39.52 | $39.52 | 68 | $79.10 M |
| 03/26/2026 | $39.52 | $39.52 (0%) | $39.52 | $39.52 | 10 | $79.10 M |
| 03/25/2026 | $39.52 | $39.52 (0%) | $39.52 | $39.52 | 526 | $79.10 M |
| 03/24/2026 | $40.00 | $40.00 (0%) | $40.00 | $40.00 | 500 | $80.06 M |
| 03/23/2026 | $40.00 | $40.00 (0%) | $41.27 | $40.00 | 2.10 K | $80.06 M |
| 03/20/2026 | $40.00 | $40.08 (0.2%) | $40.67 | $39.15 | 1.20 K | $80.22 M |
| 03/19/2026 | $40.57 | $40.00 (-1.4%) | $40.57 | $40.00 | 1.80 K | $80.06 M |
| 03/18/2026 | $41.27 | $41.27 (0%) | $41.27 | $41.27 | 637 | $82.60 M |
| 03/17/2026 | $42.50 | $42.50 (0%) | $42.50 | $42.50 | 105 | $85.06 M |
| 03/16/2026 | $40.93 | $42.50 (3.84%) | $42.50 | $40.49 | 3.82 K | $85.06 M |
| 03/13/2026 | $41.28 | $41.63 (0.85%) | $41.63 | $41.26 | 2.90 K | $83.32 M |
| 03/12/2026 | $41.30 | $42.00 (1.69%) | $42.00 | $40.11 | 3.70 K | $84.06 M |
| 03/11/2026 | $41.15 | $41.17 (0.05%) | $41.17 | $41.15 | 1.24 K | $82.40 M |
| 03/10/2026 | $40.00 | $42.20 (5.5%) | $42.55 | $40.00 | 4.00 K | $84.46 M |
| 03/09/2026 | $40.00 | $40.60 (1.5%) | $40.60 | $40.00 | 1.40 K | $81.26 M |
| 03/06/2026 | $41.89 | $40.06 (-4.37%) | $43.55 | $39.16 | 5.14 K | $80.18 M |
| 03/05/2026 | $42.69 | $42.05 (-1.5%) | $42.69 | $42.05 | 900 | $84.16 M |
| 03/04/2026 | $43.01 | $43.43 (0.98%) | $43.43 | $42.01 | 2.70 K | $86.92 M |
| 03/03/2026 | $42.55 | $41.00 (-3.64%) | $44.55 | $41.00 | 17.33 K | $82.06 M |
| 03/02/2026 | $44.08 | $43.46 (-1.41%) | $44.38 | $41.61 | 5.70 K | $86.98 M |
| 02/27/2026 | $46.97 | $47.00 (0.06%) | $48.30 | $44.43 | 6.90 K | $94.07 M |
| 02/26/2026 | $48.44 | $47.00 (-2.97%) | $48.44 | $45.00 | 900 | $94.07 M |
| 02/25/2026 | $47.08 | $45.63 (-3.08%) | $47.08 | $42.70 | 5.60 K | $91.33 M |
| 02/24/2026 | $46.88 | $45.75 (-2.41%) | $48.88 | $45.52 | 67.20 K | $91.57 M |
| 02/23/2026 | $43.48 | $46.49 (6.92%) | $53.00 | $43.48 | 16.41 K | $93.05 M |
| 02/20/2026 | $44.00 | $42.20 (-4.09%) | $44.00 | $42.20 | 3.75 K | $84.46 M |
| 02/19/2026 | $44.00 | $44.01 (0.02%) | $44.10 | $44.00 | 1.00 K | $88.08 M |
| 02/18/2026 | $44.00 | $43.52 (-1.09%) | $44.00 | $43.52 | 1.61 K | $87.10 M |
| 02/17/2026 | $42.78 | $42.78 (0%) | $42.78 | $42.78 | 93 | $85.62 M |
| 02/13/2026 | $42.78 | $42.78 (0%) | $42.78 | $42.78 | 600 | $85.62 M |
| 02/12/2026 | $43.60 | $43.60 (0%) | $43.60 | $43.60 | 1 | $87.26 M |
| 02/11/2026 | $43.60 | $43.60 (0%) | $43.60 | $43.60 | 70 | $87.26 M |
| 02/10/2026 | $43.60 | $43.60 (0%) | $43.60 | $43.60 | 232 | $87.26 M |
| 02/09/2026 | $42.83 | $42.83 (0%) | $42.83 | $42.83 | 631 | $85.72 M |
| 02/06/2026 | $43.00 | $43.00 (0%) | $43.00 | $43.00 | 1 | $86.16 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.
