5 DAY PERFORMANCE
+13.82%
1 MONTH PERFORMANCE
+7.45%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-2.81%
YEAR-TO-DATE PERFORMANCE
+3.59%
1 YEAR PERFORMANCE
-19.53%
Phoenix New Media Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.47 | $1.47 (0%) | $1.47 | $1.47 | 195 | |
| 08/06/2026 | $1.48 | $1.48 (0%) | $1.48 | $1.48 | 629 | $17.78 M |
| 08/05/2026 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 130 | $17.54 M |
| 08/04/2026 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.46 | 800 | $18.26 M |
| 08/03/2026 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 224 | $17.54 M |
| 07/31/2026 | $1.52 | $1.52 (0%) | $1.52 | $1.52 | 208 | $18.26 M |
| 07/30/2026 | $1.44 | $1.48 (2.78%) | $1.48 | $1.44 | 700 | $17.78 M |
| 07/29/2026 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 121 | $17.54 M |
| 07/28/2026 | $1.43 | $1.46 (2.1%) | $1.46 | $1.43 | 2.60 K | $17.54 M |
| 07/27/2026 | $1.39 | $1.45 (4.32%) | $1.46 | $1.39 | 1.20 K | $17.42 M |
| 07/24/2026 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.40 | 3.50 K | $16.82 M |
| 07/23/2026 | $1.45 | $1.44 (-0.69%) | $1.45 | $1.43 | 3.03 K | $17.30 M |
| 07/22/2026 | $1.41 | $1.42 (0.71%) | $1.45 | $1.41 | 1.41 K | $17.06 M |
| 07/21/2026 | $1.47 | $1.46 (-0.68%) | $1.47 | $1.45 | 4.51 K | $17.54 M |
| 07/20/2026 | $1.49 | $1.49 (0%) | $1.49 | $1.49 | 200 | $17.90 M |
| 07/17/2026 | $1.47 | $1.47 (0%) | $1.47 | $1.47 | 4.21 K | $17.66 M |
| 07/16/2026 | $1.50 | $1.50 (0%) | $1.52 | $1.50 | 1.74 K | $18.02 M |
| 07/15/2026 | $1.47 | $1.50 (2.04%) | $1.54 | $1.47 | 6.60 K | $18.02 M |
| 07/14/2026 | $1.46 | $1.44 (-1.37%) | $1.47 | $1.44 | 4.28 K | $17.30 M |
| 07/13/2026 | $1.46 | $1.46 (0%) | $1.46 | $1.45 | 5.69 K | $17.54 M |
| 07/10/2026 | $1.50 | $1.46 (-2.67%) | $1.58 | $1.45 | 46.70 K | $17.54 M |
| 07/09/2026 | $1.53 | $1.50 (-1.96%) | $1.54 | $1.50 | 14.10 K | $18.02 M |
| 07/08/2026 | $1.54 | $1.54 (0%) | $1.54 | $1.54 | 400 | $18.50 M |
| 07/07/2026 | $1.56 | $1.61 (3.21%) | $1.76 | $1.56 | 21.80 K | $19.34 M |
| 07/06/2026 | $1.51 | $1.54 (1.99%) | $1.54 | $1.51 | 3.70 K | $18.50 M |
| 07/02/2026 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 405 | $18.02 M |
| 07/01/2026 | $1.50 | $1.53 (2%) | $1.53 | $1.50 | 5.10 K | $18.38 M |
| 06/30/2026 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 2.30 K | $18.62 M |
| 06/29/2026 | $1.54 | $1.55 (0.65%) | $1.55 | $1.53 | 10.01 K | $18.62 M |
| 06/26/2026 | $1.53 | $1.55 (1.31%) | $1.56 | $1.50 | 12.23 K | $18.62 M |
| 06/25/2026 | $1.53 | $1.53 (0%) | $1.56 | $1.50 | 8.80 K | $18.38 M |
| 06/24/2026 | $1.54 | $1.55 (0.65%) | $1.55 | $1.53 | 3.03 K | $18.62 M |
| 06/23/2026 | $1.52 | $1.54 (1.32%) | $1.56 | $1.52 | 1.60 K | $18.50 M |
| 06/22/2026 | $1.55 | $1.56 (0.65%) | $1.58 | $1.55 | 5.50 K | $18.74 M |
| 06/18/2026 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.55 | 2.63 K | $18.62 M |
| 06/17/2026 | $1.56 | $1.59 (1.92%) | $1.63 | $1.56 | 23.23 K | $19.10 M |
| 06/16/2026 | $1.63 | $1.56 (-4.29%) | $1.65 | $1.53 | 19.10 K | $18.74 M |
| 06/15/2026 | $1.66 | $1.66 (0%) | $1.67 | $1.66 | 3.60 K | $19.94 M |
| 06/12/2026 | $1.61 | $1.66 (3.11%) | $1.70 | $1.61 | 13.43 K | $19.94 M |
| 06/11/2026 | $1.63 | $1.77 (8.59%) | $1.77 | $1.63 | 23.04 K | $21.26 M |
| 06/10/2026 | $1.62 | $1.68 (3.7%) | $1.73 | $1.62 | 3.61 K | $20.18 M |
| 06/09/2026 | $1.62 | $1.63 (0.62%) | $1.70 | $1.62 | 16.73 K | $19.58 M |
| 06/08/2026 | $1.61 | $1.62 (0.62%) | $1.69 | $1.61 | 670.62 K | $19.46 M |
| 06/05/2026 | $1.62 | $1.61 (-0.62%) | $1.62 | $1.60 | 11.31 K | $19.34 M |
| 06/04/2026 | $1.61 | $1.61 (0%) | $1.62 | $1.61 | 2.15 K | $19.34 M |
| 06/03/2026 | $1.61 | $1.61 (0%) | $1.65 | $1.61 | 6.62 K | $19.34 M |
| 06/02/2026 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.60 | 22.30 K | $19.58 M |
| 06/01/2026 | $1.65 | $1.64 (-0.61%) | $1.66 | $1.64 | 2.81 K | $19.70 M |
| 05/29/2026 | $1.65 | $1.66 (0.61%) | $1.66 | $1.64 | 1.01 K | $19.94 M |
| 05/28/2026 | $1.68 | $1.65 (-1.79%) | $1.69 | $1.65 | 4.32 K | $19.82 M |
| 05/27/2026 | $1.67 | $1.68 (0.6%) | $1.68 | $1.67 | 1.70 K | $20.18 M |
| 05/26/2026 | $1.67 | $1.68 (0.6%) | $1.72 | $1.65 | 15.30 K | $20.18 M |
| 05/22/2026 | $1.70 | $1.67 (-1.76%) | $1.70 | $1.67 | 13.74 K | $20.06 M |
| 05/21/2026 | $1.70 | $1.73 (1.76%) | $1.73 | $1.70 | 2.60 K | $20.78 M |
| 05/20/2026 | $1.70 | $1.70 (0%) | $1.71 | $1.70 | 1.60 K | $20.42 M |
| 05/19/2026 | $1.70 | $1.70 (0%) | $1.73 | $1.70 | 600 | $20.42 M |
| 05/18/2026 | $1.70 | $1.74 (2.35%) | $1.74 | $1.70 | 1.60 K | $20.90 M |
| 05/15/2026 | $1.77 | $1.70 (-3.95%) | $1.77 | $1.70 | 3.90 K | $20.42 M |
| 05/14/2026 | $1.75 | $1.70 (-2.86%) | $1.78 | $1.70 | 9.60 K | $20.42 M |
| 05/13/2026 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.70 | 1.55 K | $20.42 M |
| 05/12/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 2.81 K | $20.42 M |
| 05/11/2026 | $1.81 | $1.70 (-6.08%) | $1.81 | $1.70 | 3.10 K | $20.42 M |
| 05/08/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 800 | $20.42 M |
| 05/07/2026 | $1.72 | $1.73 (0.58%) | $1.73 | $1.70 | 2.30 K | $20.78 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.
