5 DAY PERFORMANCE
+11.61%
1 MONTH PERFORMANCE
+3.59%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
-11.73%
YEAR-TO-DATE PERFORMANCE
+3.59%
1 YEAR PERFORMANCE
-14.78%
Phoenix New Media Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.55 | $1.56 (0.65%) | $1.58 | $1.55 | 5.50 K | $390.35 K |
| 06/18/2026 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.55 | 2.63 K | $387.85 K |
| 06/17/2026 | $1.56 | $1.59 (1.92%) | $1.63 | $1.56 | 23.23 K | $397.86 K |
| 06/16/2026 | $1.63 | $1.56 (-4.29%) | $1.65 | $1.53 | 19.10 K | $390.35 K |
| 06/15/2026 | $1.66 | $1.66 (0%) | $1.67 | $1.66 | 3.60 K | $415.37 K |
| 06/12/2026 | $1.61 | $1.66 (3.11%) | $1.70 | $1.61 | 13.43 K | $415.37 K |
| 06/11/2026 | $1.63 | $1.77 (8.59%) | $1.77 | $1.63 | 23.04 K | $442.90 K |
| 06/10/2026 | $1.62 | $1.68 (3.7%) | $1.73 | $1.62 | 3.61 K | $420.38 K |
| 06/09/2026 | $1.62 | $1.63 (0.62%) | $1.70 | $1.62 | 16.73 K | $407.87 K |
| 06/08/2026 | $1.61 | $1.62 (0.62%) | $1.69 | $1.61 | 670.62 K | $405.36 K |
| 06/05/2026 | $1.62 | $1.61 (-0.62%) | $1.62 | $1.60 | 11.31 K | $402.86 K |
| 06/04/2026 | $1.61 | $1.61 (0%) | $1.62 | $1.61 | 2.15 K | $402.86 K |
| 06/03/2026 | $1.61 | $1.61 (0%) | $1.65 | $1.61 | 6.62 K | $402.86 K |
| 06/02/2026 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.60 | 22.30 K | $407.87 K |
| 06/01/2026 | $1.65 | $1.64 (-0.61%) | $1.66 | $1.64 | 2.81 K | $410.37 K |
| 05/29/2026 | $1.65 | $1.66 (0.61%) | $1.66 | $1.64 | 1.01 K | $415.37 K |
| 05/28/2026 | $1.68 | $1.65 (-1.79%) | $1.69 | $1.65 | 4.32 K | $412.87 K |
| 05/27/2026 | $1.67 | $1.68 (0.6%) | $1.68 | $1.67 | 1.70 K | $420.38 K |
| 05/26/2026 | $1.67 | $1.68 (0.6%) | $1.72 | $1.65 | 15.30 K | $420.38 K |
| 05/22/2026 | $1.70 | $1.67 (-1.76%) | $1.70 | $1.67 | 13.74 K | $417.87 K |
| 05/21/2026 | $1.70 | $1.73 (1.76%) | $1.73 | $1.70 | 2.60 K | $432.89 K |
| 05/20/2026 | $1.70 | $1.70 (0%) | $1.71 | $1.70 | 1.60 K | $425.38 K |
| 05/19/2026 | $1.70 | $1.70 (0%) | $1.73 | $1.70 | 600 | $425.38 K |
| 05/18/2026 | $1.70 | $1.74 (2.35%) | $1.74 | $1.70 | 1.60 K | $435.39 K |
| 05/15/2026 | $1.77 | $1.70 (-3.95%) | $1.77 | $1.70 | 3.90 K | $425.38 K |
| 05/14/2026 | $1.75 | $1.70 (-2.86%) | $1.78 | $1.70 | 9.60 K | $425.38 K |
| 05/13/2026 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.70 | 1.55 K | $425.38 K |
| 05/12/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 2.81 K | $425.38 K |
| 05/11/2026 | $1.81 | $1.70 (-6.08%) | $1.81 | $1.70 | 3.10 K | $425.38 K |
| 05/08/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 800 | $425.38 K |
| 05/07/2026 | $1.72 | $1.73 (0.58%) | $1.73 | $1.70 | 2.30 K | $432.89 K |
| 05/06/2026 | $1.76 | $1.73 (-1.7%) | $1.79 | $1.73 | 7.50 K | $432.89 K |
| 05/05/2026 | $1.77 | $1.80 (1.69%) | $1.80 | $1.75 | 8.30 K | $450.40 K |
| 05/04/2026 | $1.70 | $1.74 (2.35%) | $1.74 | $1.70 | 346 | $435.39 K |
| 05/01/2026 | $1.82 | $1.79 (-1.65%) | $1.82 | $1.74 | 2.64 K | $447.90 K |
| 04/30/2026 | $1.71 | $1.71 (0%) | $1.71 | $1.71 | 430 | $427.88 K |
| 04/29/2026 | $1.71 | $1.71 (0%) | $1.71 | $1.71 | 700 | $427.88 K |
| 04/28/2026 | $1.73 | $1.72 (-0.58%) | $1.73 | $1.72 | 700 | $430.39 K |
| 04/27/2026 | $1.72 | $1.73 (0.58%) | $1.78 | $1.72 | 511 | $432.89 K |
| 04/24/2026 | $1.73 | $1.76 (1.73%) | $1.76 | $1.73 | 408 | $440.39 K |
| 04/23/2026 | $1.74 | $1.78 (2.3%) | $1.79 | $1.74 | 6.20 K | $445.40 K |
| 04/22/2026 | $1.76 | $1.72 (-2.27%) | $1.83 | $1.72 | 2.10 K | $430.39 K |
| 04/21/2026 | $1.74 | $1.80 (3.45%) | $1.80 | $1.74 | 749 | $450.40 K |
| 04/20/2026 | $1.78 | $1.78 (0%) | $1.78 | $1.77 | 1.80 K | $445.40 K |
| 04/17/2026 | $1.77 | $1.77 (0%) | $1.79 | $1.77 | 8.40 K | $442.90 K |
| 04/16/2026 | $1.75 | $1.79 (2.29%) | $1.79 | $1.73 | 6.11 K | $447.90 K |
| 04/15/2026 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 0 | $440.39 K |
| 04/14/2026 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 215 | $440.39 K |
| 04/13/2026 | $1.76 | $1.76 (0%) | $1.76 | $1.73 | 12.71 K | $440.39 K |
| 04/10/2026 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 333 | $440.39 K |
| 04/09/2026 | $1.79 | $1.79 (0%) | $1.79 | $1.79 | 141 | $447.90 K |
| 04/08/2026 | $1.77 | $1.78 (0.56%) | $1.78 | $1.76 | 7.71 K | $445.40 K |
| 04/07/2026 | $1.78 | $1.77 (-0.56%) | $1.78 | $1.76 | 1.01 K | $442.90 K |
| 04/06/2026 | $1.73 | $1.77 (2.31%) | $1.77 | $1.73 | 905 | $442.90 K |
| 04/02/2026 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 1.10 K | $440.39 K |
| 04/01/2026 | $1.79 | $1.78 (-0.56%) | $1.79 | $1.78 | 1.40 K | $445.40 K |
| 03/31/2026 | $1.78 | $1.75 (-1.69%) | $1.78 | $1.75 | 6.67 K | $437.89 K |
| 03/30/2026 | $1.80 | $1.81 (0.56%) | $1.88 | $1.78 | 6.80 K | $452.91 K |
| 03/27/2026 | $1.89 | $1.83 (-3.17%) | $1.89 | $1.81 | 1.70 K | $457.91 K |
| 03/26/2026 | $1.80 | $1.88 (4.44%) | $1.88 | $1.80 | 12.80 K | $470.42 K |
| 03/25/2026 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 92 | $462.91 K |
| 03/24/2026 | $1.84 | $1.85 (0.54%) | $1.95 | $1.83 | 6.00 K | $462.91 K |
| 03/23/2026 | $1.80 | $1.78 (-1.11%) | $1.81 | $1.75 | 60.70 K | $445.40 K |
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.
