5 DAY PERFORMANCE
+12.27%
1 MONTH PERFORMANCE
+0.41%
3 MONTH PERFORMANCE
-8.18%
6 MONTH PERFORMANCE
-15.99%
YEAR-TO-DATE PERFORMANCE
+4.22%
1 YEAR PERFORMANCE
+27.32%
Phoenix New Media Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.20 | $2.27 (3.38%) | $2.28 | $2.10 | 12,921 | $25.03 M |
| 03/11/2025 | $2.24 | $2.16 (-3.57%) | $2.24 | $2.13 | 2,580 | $24.57 M |
| 03/10/2025 | $2.20 | $2.20 (0%) | $2.23 | $2.15 | 5,700 | $25.03 M |
| 03/07/2025 | $2.20 | $2.20 (0%) | $2.29 | $2.19 | 2,300 | $25.03 M |
| 03/06/2025 | $2.29 | $2.20 (-3.93%) | $2.32 | $2.10 | 6,420 | $25.03 M |
| 03/05/2025 | $2.04 | $2.17 (6.37%) | $2.20 | $2.04 | 8,221 | $24.69 M |
| 03/04/2025 | $1.99 | $2.03 (2.01%) | $2.21 | $1.96 | 15,400 | $23.10 M |
| 03/03/2025 | $2.23 | $1.98 (-11.21%) | $2.27 | $1.88 | 27,900 | $22.53 M |
| 02/28/2025 | $2.38 | $2.25 (-5.46%) | $2.45 | $2.25 | 13,000 | $25.60 M |
| 02/27/2025 | $2.59 | $2.46 (-5.02%) | $2.67 | $2.46 | 4,800 | $27.99 M |
| 02/26/2025 | $2.60 | $2.67 (2.69%) | $2.74 | $2.57 | 4,500 | $30.38 M |
| 02/25/2025 | $2.85 | $2.67 (-6.32%) | $2.85 | $2.57 | 8,013 | $30.38 M |
| 02/24/2025 | $2.93 | $2.73 (-6.83%) | $2.93 | $2.73 | 6,200 | $31.06 M |
| 02/21/2025 | $2.68 | $2.93 (9.33%) | $2.95 | $2.68 | 20,803 | $33.33 M |
| 02/20/2025 | $2.63 | $2.79 (6.08%) | $2.80 | $2.63 | 17,000 | $31.74 M |
| 02/19/2025 | $2.75 | $2.75 (0%) | $2.75 | $2.65 | 4,900 | $31.29 M |
| 02/18/2025 | $2.50 | $2.75 (10%) | $2.78 | $2.45 | 45,003 | $31.29 M |
| 02/14/2025 | $2.38 | $2.41 (1.26%) | $2.63 | $2.37 | 39,522 | $27.42 M |
| 02/13/2025 | $2.48 | $2.45 (-1.21%) | $2.48 | $2.41 | 2,049 | $27.87 M |
| 02/12/2025 | $2.55 | $2.46 (-3.53%) | $2.57 | $2.34 | 3,440 | $27.99 M |
| 02/11/2025 | $2.61 | $2.48 (-4.98%) | $2.61 | $2.34 | 4,713 | $28.22 M |
| 02/10/2025 | $2.51 | $2.53 (0.8%) | $2.61 | $2.41 | 4,942 | $28.78 M |
| 02/07/2025 | $2.58 | $2.61 (1.16%) | $2.68 | $2.58 | 12,211 | $29.69 M |
| 02/06/2025 | $2.13 | $2.57 (20.66%) | $2.69 | $2.13 | 32,000 | $29.24 M |
| 02/05/2025 | $2.15 | $2.23 (3.72%) | $2.31 | $2.15 | 4,100 | $25.37 M |
| 02/04/2025 | $2.21 | $2.20 (-0.45%) | $2.21 | $2.20 | 2,012 | $25.03 M |
| 02/03/2025 | $2.20 | $2.21 (0.45%) | $2.21 | $2.14 | 7,545 | $25.14 M |
| 01/31/2025 | $2.16 | $2.23 (3.24%) | $2.33 | $2.11 | 14,200 | $25.37 M |
| 01/30/2025 | $2.28 | $2.22 (-2.63%) | $2.29 | $2.14 | 11,334 | $25.26 M |
| 01/29/2025 | $2.13 | $2.24 (5.16%) | $2.24 | $2.13 | 4,300 | $25.48 M |
| 01/28/2025 | $2.27 | $2.14 (-5.73%) | $2.27 | $2.14 | 1,204 | $24.35 M |
| 01/27/2025 | $2.14 | $2.15 (0.47%) | $2.22 | $1.99 | 9,843 | $24.46 M |
| 01/24/2025 | $2.18 | $2.23 (2.29%) | $2.29 | $2.16 | 6,045 | $25.37 M |
| 01/23/2025 | $2.22 | $2.21 (-0.45%) | $2.36 | $2.18 | 8,000 | $25.14 M |
| 01/22/2025 | $2.27 | $2.22 (-2.2%) | $2.40 | $2.18 | 20,035 | $25.26 M |
| 01/21/2025 | $2.43 | $2.26 (-7%) | $2.43 | $2.26 | 8,400 | $25.71 M |
| 01/17/2025 | $2.46 | $2.49 (1.22%) | $2.49 | $2.34 | 4,042 | $28.33 M |
| 01/16/2025 | $2.37 | $2.40 (1.27%) | $2.42 | $2.37 | 5,000 | $27.31 M |
| 01/15/2025 | $2.35 | $2.36 (0.43%) | $2.45 | $2.35 | 1,400 | $26.85 M |
| 01/14/2025 | $2.32 | $2.35 (1.29%) | $2.45 | $2.31 | 3,400 | $26.74 M |
| 01/13/2025 | $2.33 | $2.38 (2.15%) | $2.38 | $2.33 | 1,030 | $27.08 M |
| 01/10/2025 | $2.42 | $2.44 (0.83%) | $2.49 | $2.34 | 3,104 | $27.76 M |
| 01/08/2025 | $2.50 | $2.53 (1.2%) | $2.54 | $2.49 | 3,300 | $28.78 M |
| 01/07/2025 | $2.45 | $2.52 (2.86%) | $2.65 | $2.43 | 6,937 | $28.67 M |
| 01/06/2025 | $2.47 | $2.47 (0%) | $2.47 | $2.47 | 6,700 | $28.10 M |
| 01/03/2025 | $2.55 | $2.47 (-3.14%) | $2.55 | $2.42 | 3,800 | $28.10 M |
| 01/02/2025 | $2.50 | $2.48 (-0.8%) | $2.50 | $2.37 | 1,331 | $28.22 M |
| 12/31/2024 | $2.34 | $2.37 (1.28%) | $2.55 | $2.31 | 1,535 | $26.96 M |
| 12/30/2024 | $2.34 | $2.30 (-1.71%) | $2.38 | $2.30 | 7,136 | $26.17 M |
| 12/27/2024 | $2.40 | $2.41 (0.42%) | $2.41 | $2.38 | 919 | $27.42 M |
| 12/26/2024 | $2.34 | $2.40 (2.56%) | $2.40 | $2.34 | 1,719 | $27.31 M |
| 12/24/2024 | $2.34 | $2.38 (1.71%) | $2.38 | $2.34 | 1,100 | $27.08 M |
| 12/23/2024 | $2.34 | $2.36 (0.85%) | $2.37 | $2.34 | 3,402 | $26.85 M |
| 12/20/2024 | $2.41 | $2.37 (-1.66%) | $2.41 | $2.32 | 5,900 | $26.96 M |
| 12/19/2024 | $2.56 | $2.42 (-5.47%) | $2.56 | $2.42 | 1,623 | $27.53 M |
| 12/18/2024 | $2.45 | $2.56 (4.49%) | $2.59 | $2.40 | 8,746 | $29.13 M |
| 12/17/2024 | $2.70 | $2.61 (-3.33%) | $2.70 | $2.46 | 4,700 | $29.69 M |
| 12/16/2024 | $2.68 | $2.53 (-5.6%) | $2.68 | $2.53 | 2,700 | $28.78 M |
| 12/13/2024 | $2.69 | $2.69 (0%) | $2.83 | $2.55 | 6,000 | $30.60 M |
| 12/12/2024 | $2.40 | $2.69 (12.08%) | $2.76 | $2.40 | 13,300 | $30.60 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.
