5 DAY PERFORMANCE
-6.49%
1 MONTH PERFORMANCE
-5.48%
3 MONTH PERFORMANCE
-1.23%
6 MONTH PERFORMANCE
-6.47%
YEAR-TO-DATE PERFORMANCE
-8.96%
1 YEAR PERFORMANCE
-18.43%
PhenixFIN Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $45.61 | $46.43 (1.8%) | $48.21 | $44.88 | 2.43 K | $88.92 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 |
| 06/18/2026 | $43.85 | $43.85 (0%) | $43.85 | $43.85 | 0 | $86.51 M |
| 06/17/2026 | $43.85 | $43.85 (0%) | $43.85 | $43.85 | 0 | $86.51 M |
| 06/16/2026 | $43.85 | $43.85 (0%) | $43.85 | $43.85 | 0 | $86.51 M |
| 06/15/2026 | $43.85 | $43.85 (0%) | $43.85 | $43.85 | 0 | $86.51 M |
| 06/12/2026 | $43.85 | $43.85 (0%) | $43.85 | $43.85 | 0 | $86.51 M |
| 06/11/2026 | $43.85 | $43.85 (0%) | $43.85 | $43.85 | 638 | $86.51 M |
| 06/10/2026 | $42.80 | $43.40 (1.4%) | $43.40 | $42.80 | 602 | $85.63 M |
| 06/09/2026 | $44.21 | $44.21 (0%) | $44.21 | $44.21 | 0 | $87.22 M |
| 06/08/2026 | $44.21 | $44.21 (0%) | $44.21 | $44.21 | 200 | $87.22 M |
| 06/05/2026 | $45.50 | $45.50 (0%) | $45.50 | $45.50 | 0 | $89.77 M |
| 06/04/2026 | $45.50 | $45.50 (0%) | $45.50 | $45.50 | 0 | $89.77 M |
| 06/03/2026 | $45.47 | $45.50 (0.07%) | $45.50 | $44.40 | 6.90 K | $89.77 M |
| 06/02/2026 | $44.71 | $45.00 (0.65%) | $45.00 | $44.49 | 3.83 K | $88.78 M |
| 06/01/2026 | $42.00 | $44.99 (7.12%) | $44.99 | $41.20 | 3.53 K | $88.76 M |
| 05/29/2026 | $42.01 | $42.01 (0%) | $42.01 | $42.01 | 400 | $82.88 M |
| 05/28/2026 | $43.03 | $43.03 (0%) | $43.03 | $43.03 | 240 | $84.90 M |
| 05/27/2026 | $44.00 | $44.00 (0%) | $44.00 | $44.00 | 317 | $86.81 M |
| 05/26/2026 | $44.50 | $44.50 (0%) | $44.50 | $44.50 | 0 | $87.80 M |
| 05/22/2026 | $44.50 | $44.50 (0%) | $44.50 | $44.50 | 0 | $87.80 M |
| 05/21/2026 | $44.00 | $44.50 (1.14%) | $44.50 | $44.00 | 700 | $87.80 M |
| 05/20/2026 | $43.02 | $43.58 (1.3%) | $43.58 | $43.02 | 800 | $85.98 M |
| 05/19/2026 | $40.51 | $40.51 (0%) | $40.51 | $40.51 | 0 | $79.92 M |
| 05/18/2026 | $40.51 | $40.51 (0%) | $42.00 | $40.51 | 800 | $79.92 M |
| 05/15/2026 | $39.94 | $41.62 (4.21%) | $41.62 | $39.94 | 1.50 K | $82.11 M |
| 05/14/2026 | $39.50 | $39.50 (0%) | $39.50 | $39.50 | 400 | $77.93 M |
| 05/13/2026 | $39.72 | $39.01 (-1.79%) | $39.72 | $39.01 | 800 | $76.96 M |
| 05/12/2026 | $40.00 | $40.58 (1.44%) | $41.63 | $39.00 | 43.60 K | $80.06 M |
| 05/11/2026 | $40.32 | $40.13 (-0.48%) | $40.64 | $40.13 | 1.80 K | $79.17 M |
| 05/08/2026 | $41.49 | $40.44 (-2.53%) | $41.49 | $40.03 | 1.40 K | $79.79 M |
| 05/07/2026 | $40.72 | $40.72 (0%) | $40.72 | $40.72 | 0 | $80.34 M |
| 05/06/2026 | $40.72 | $40.72 (0%) | $40.72 | $40.72 | 0 | $80.34 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.
