5 DAY PERFORMANCE
-12.96%
1 MONTH PERFORMANCE
-21.48%
3 MONTH PERFORMANCE
-8.28%
6 MONTH PERFORMANCE
+0.35%
YEAR-TO-DATE PERFORMANCE
-8.96%
1 YEAR PERFORMANCE
-16.56%
PhenixFIN Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $45.60 | $45.95 (0.77%) | $46.63 | $44.45 | 7.42 K | |
| 09/18/2026 | $46.21 | $44.84 (-2.96%) | $46.21 | $44.84 | 20.20 K | $86.66 M |
| 09/17/2026 | $47.37 | $46.21 (-2.45%) | $47.37 | $46.21 | 608 | $89.31 M |
| 09/16/2026 | $46.21 | $46.21 (0%) | $46.21 | $46.21 | 300 | $89.31 M |
| 09/15/2026 | $45.99 | $45.99 (0%) | $45.99 | $45.99 | 306 | $88.88 M |
| 09/14/2026 | $45.32 | $46.08 (1.68%) | $46.08 | $45.32 | 1.20 K | $89.05 M |
| 09/11/2026 | $44.88 | $45.32 (0.98%) | $45.32 | $44.57 | 3.43 K | $87.59 M |
| 09/10/2026 | $44.39 | $45.05 (1.49%) | $46.24 | $44.39 | 11.90 K | $87.06 M |
| 09/09/2026 | $44.01 | $44.76 (1.7%) | $45.95 | $44.01 | 35.60 K | $86.50 M |
| 09/08/2026 | $45.65 | $44.53 (-2.45%) | $45.80 | $44.19 | 9.40 K | $86.06 M |
| 09/04/2026 | $45.50 | $46.00 (1.1%) | $46.00 | $45.00 | 10.73 K | $88.90 M |
| 09/03/2026 | $46.73 | $46.11 (-1.33%) | $46.73 | $46.11 | 2.16 K | $89.11 M |
| 09/02/2026 | $45.59 | $46.32 (1.6%) | $46.75 | $45.59 | 3.34 K | $89.52 M |
| 09/01/2026 | $46.80 | $45.20 (-3.42%) | $47.51 | $45.20 | 4.31 K | $87.35 M |
| 08/31/2026 | $51.61 | $46.81 (-9.3%) | $51.61 | $46.30 | 47.70 K | $90.46 M |
| 08/28/2026 | $53.50 | $52.72 (-1.46%) | $53.50 | $52.62 | 3.00 K | $101.89 M |
| 08/27/2026 | $53.61 | $52.76 (-1.59%) | $54.34 | $52.75 | 2.51 K | $101.96 M |
| 08/26/2026 | $52.75 | $53.07 (0.61%) | $54.00 | $52.60 | 5.00 K | $102.56 M |
| 08/25/2026 | $54.42 | $52.87 (-2.85%) | $54.42 | $52.46 | 4.91 K | $102.18 M |
| 08/24/2026 | $51.99 | $54.41 (4.65%) | $56.48 | $51.99 | 26.83 K | $105.15 M |
| 08/21/2026 | $50.51 | $51.22 (1.41%) | $51.98 | $50.00 | 10.90 K | $98.99 M |
| 08/20/2026 | $50.42 | $50.12 (-0.6%) | $50.42 | $48.11 | 7.00 K | $96.86 M |
| 08/19/2026 | $47.74 | $50.00 (4.73%) | $51.00 | $46.80 | 5.74 K | $96.63 M |
| 08/18/2026 | $47.10 | $46.90 (-0.42%) | $47.10 | $46.31 | 4.40 K | $90.64 M |
| 08/17/2026 | $47.41 | $46.13 (-2.7%) | $47.95 | $46.13 | 4.74 K | $89.15 M |
| 08/14/2026 | $45.70 | $45.70 (0%) | $45.70 | $45.70 | 1.70 K | $88.32 M |
| 08/13/2026 | $45.70 | $45.70 (0%) | $45.70 | $45.70 | 2.10 K | $88.32 M |
| 08/12/2026 | $46.01 | $46.01 (0%) | $46.01 | $46.01 | 0 | $88.92 M |
| 08/11/2026 | $46.50 | $46.01 (-1.05%) | $46.57 | $46.01 | 947 | $88.92 M |
| 08/10/2026 | $46.73 | $46.38 (-0.75%) | $46.73 | $46.38 | 3.44 K | $89.63 M |
| 08/07/2026 | $48.19 | $46.58 (-3.34%) | $48.28 | $46.25 | 2.40 K | $90.02 M |
| 08/06/2026 | $45.61 | $45.61 (0%) | $45.61 | $45.61 | 2.50 K | $88.15 M |
| 08/05/2026 | $42.99 | $46.15 (7.35%) | $46.95 | $42.31 | 189.40 K | $89.19 M |
| 08/04/2026 | $43.01 | $43.01 (0%) | $43.01 | $43.01 | 4 | $83.12 M |
| 08/03/2026 | $43.01 | $43.01 (0%) | $43.01 | $43.01 | 0 | $83.12 M |
| 07/31/2026 | $43.01 | $43.01 (0%) | $43.01 | $43.01 | 50 | $84.86 M |
| 07/30/2026 | $43.01 | $43.01 (0%) | $43.01 | $43.01 | 43 | $84.86 M |
| 07/29/2026 | $43.17 | $43.01 (-0.37%) | $43.17 | $43.01 | 1.11 K | $84.86 M |
| 07/28/2026 | $44.25 | $42.93 (-2.98%) | $44.88 | $42.93 | 15.52 K | $84.70 M |
| 07/27/2026 | $43.50 | $43.50 (0%) | $43.92 | $43.11 | 1.00 K | $85.82 M |
| 07/24/2026 | $43.42 | $43.42 (0%) | $43.42 | $43.42 | 7 | $85.67 M |
| 07/23/2026 | $42.80 | $43.42 (1.45%) | $45.00 | $42.80 | 220.30 K | $85.67 M |
| 07/22/2026 | $43.00 | $42.95 (-0.12%) | $43.05 | $42.95 | 2.20 K | $84.74 M |
| 07/21/2026 | $43.39 | $43.39 (0%) | $43.39 | $43.39 | 446 | $85.61 M |
| 07/20/2026 | $46.00 | $43.39 (-5.67%) | $48.49 | $43.01 | 5.80 K | $85.61 M |
| 07/17/2026 | $42.95 | $45.90 (6.87%) | $48.80 | $42.01 | 10.90 K | $90.56 M |
| 07/16/2026 | $41.55 | $41.55 (0%) | $41.55 | $41.55 | 0 | $81.98 M |
| 07/15/2026 | $47.95 | $41.55 (-13.35%) | $48.99 | $41.55 | 7.85 K | $81.98 M |
| 07/14/2026 | $43.95 | $45.99 (4.64%) | $48.99 | $43.95 | 7.70 K | $90.74 M |
| 07/13/2026 | $42.82 | $42.82 (0%) | $42.82 | $42.82 | 163 | $84.48 M |
| 07/10/2026 | $43.99 | $42.82 (-2.66%) | $44.80 | $42.82 | 2.24 K | $84.48 M |
| 07/09/2026 | $43.10 | $43.18 (0.19%) | $43.20 | $43.08 | 1.10 K | $85.19 M |
| 07/08/2026 | $42.69 | $43.27 (1.36%) | $43.27 | $42.58 | 1.10 K | $85.37 M |
| 07/07/2026 | $42.55 | $42.55 (0%) | $42.55 | $42.55 | 72 | $83.95 M |
| 07/06/2026 | $42.55 | $42.55 (0%) | $42.55 | $42.55 | 9 | $83.95 M |
| 07/02/2026 | $42.55 | $42.55 (0%) | $42.55 | $42.55 | 70 | $83.95 M |
| 07/01/2026 | $42.55 | $42.55 (0%) | $42.55 | $42.55 | 3 | $83.95 M |
| 06/30/2026 | $42.55 | $42.55 (0%) | $42.55 | $42.55 | 5 | $83.95 M |
| 06/29/2026 | $43.28 | $42.55 (-1.69%) | $43.28 | $42.55 | 400 | $83.95 M |
| 06/26/2026 | $42.97 | $42.97 (0%) | $42.97 | $42.97 | 413 | $84.78 M |
| 06/25/2026 | $43.33 | $42.80 (-1.22%) | $43.33 | $42.80 | 331 | $84.44 M |
| 06/24/2026 | $43.40 | $43.10 (-0.69%) | $43.40 | $42.80 | 2.10 K | $85.03 M |
| 06/23/2026 | $43.40 | $43.40 (0%) | $43.40 | $43.40 | 0 | $85.63 M |
| 06/22/2026 | $43.40 | $43.40 (0%) | $43.40 | $43.40 | 400 | $85.63 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.
