NYSE American - Nasdaq Real Time Price
USD
Phaos Technology Holdings (Caym (POAS)
1.2401
-0.0199
(-1.58%)
As of 11:12:30 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1.3400
1.3550
1.0760
1.2500
1.2500
42,222
Oct 30, 2026
1.4130
1.4130
1.2600
1.2600
1.2600
10,800
Oct 29, 2026
1.1700
1.4600
1.1300
1.4600
1.4600
40,000
Oct 28, 2026
1.1600
1.2400
1.0700
1.1700
1.1700
31,200
Oct 27, 2026
1.4430
1.6490
1.1270
1.2450
1.2450
155,400
Oct 26, 2026
1.9000
2.0000
1.3000
1.5000
1.5000
114,000
Oct 23, 2026
2.4100
2.4100
1.9100
1.9300
1.9300
47,900
Oct 22, 2026
2.2800
2.5100
2.2500
2.2500
2.2500
21,000
Oct 21, 2026
2.0100
2.5700
2.0100
2.2850
2.2850
40,500
Oct 20, 2026
2.4700
2.6000
2.1570
2.4200
2.4200
15,700
Oct 19, 2026
2.6300
2.7140
2.5010
2.6300
2.6300
41,800
Oct 16, 2026
2.1000
3.1500
2.1000
2.6500
2.6500
904,300
Oct 15, 2026
2.3600
2.4120
2.1600
2.1600
2.1600
24,500
Oct 14, 2026
2.1400
2.5300
2.0100
2.4300
2.4300
64,200
Oct 13, 2026
1.9900
2.6600
1.8430
2.2800
2.2800
273,600
Oct 12, 2026
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 12, 2026
2.1200
2.1700
1.8800
2.0000
2.0000
46,500
Oct 9, 2026
2.1750
2.2200
1.9800
2.0700
2.0700
13,080
Oct 8, 2026
2.1150
2.2500
1.9950
2.1300
2.1300
14,753
Oct 7, 2026
2.2950
2.3100
2.1750
2.2350
2.2350
8,120
Oct 6, 2026
2.4000
2.4000
2.2050
2.3250
2.3250
17,173
Oct 5, 2026
2.3850
2.3850
1.9800
2.1750
2.1750
15,933
Oct 2, 2026
2.5950
2.5950
2.0250
2.1000
2.1000
65,427
Oct 1, 2026
2.4150
2.8050
2.4000
2.6700
2.6700
60,440
Sep 30, 2026
2.4150
2.5500
2.4150
2.5500
2.5500
6,433
Sep 29, 2026
2.4600
2.5050
2.4150
2.4600
2.4600
2,727
Sep 28, 2026
2.4000
2.5500
2.4000
2.4900
2.4900
11,013
Sep 25, 2026
2.4150
2.5500
2.4000
2.5200
2.5200
2,073
Sep 24, 2026
2.5500
2.5500
2.4300
2.5200
2.5200
1,093
Sep 23, 2026
2.3100
2.5500
2.3100
2.5050
2.5050
4,213
Sep 22, 2026
2.4600
2.5500
2.3850
2.5500
2.5500
4,720
Sep 21, 2026
2.4150
2.5350
2.4000
2.5350
2.5350
2,867
Sep 18, 2026
2.4750
2.5950
2.3550
2.4600
2.4600
16,760
Sep 17, 2026
2.4600
2.5200
2.4150
2.4750
2.4750
5,373
Sep 16, 2026
2.4600
2.6100
2.4000
2.4900
2.4900
14,573
Sep 15, 2026
2.5350
2.5800
2.4450
2.4600
2.4600
3,280
Sep 14, 2026
2.5800
2.7000
2.5200
2.6400
2.6400
5,707
Sep 11, 2026
2.5200
2.7000
2.5050
2.5800
2.5800
4,900
Sep 10, 2026
2.5500
2.5500
2.4750
2.5350
2.5350
3,147
Sep 9, 2026
2.4150
2.6250
2.4000
2.5950
2.5950
15,153
Sep 8, 2026
2.4900
2.6100
2.4000
2.4900
2.4900
49,860
Sep 4, 2026
2.5050
2.5650
2.4150
2.4750
2.4750
57,173
Sep 3, 2026
2.4150
2.5500
2.4150
2.5050
2.5050
7,820
Sep 2, 2026
2.2500
2.5050
2.2500
2.4750
2.4750
5,887
Sep 1, 2026
2.7000
2.7000
2.4000
2.4450
2.4450
12,833
Aug 31, 2026
2.5800
2.5800
2.4750
2.5650
2.5650
12,480
Aug 28, 2026
2.5500
2.7000
2.4750
2.4750
2.4750
18,873
Aug 27, 2026
2.4900
2.6850
2.4750
2.4900
2.4900
1,947
Aug 26, 2026
2.5800
2.6250
2.5350
2.5800
2.5800
1,307
Aug 25, 2026
2.5500
2.6850
2.5350
2.5650
2.5650
8,047
Aug 24, 2026
2.4150
2.5500
2.4000
2.4900
2.4900
3,153
Aug 21, 2026
2.4150
2.5050
2.3550
2.4150
2.4150
9,860
Aug 20, 2026
2.4000
2.5350
2.4000
2.4000
2.4000
2,327
Aug 19, 2026
2.4600
2.5500
2.4000
2.4600
2.4600
4,447
Aug 18, 2026
2.6100
2.6250
2.4000
2.5350
2.5350
27,760
Aug 17, 2026
2.4000
2.5500
2.3550
2.4750
2.4750
10,940
Aug 14, 2026
2.2650
2.4900
2.2650
2.4900
2.4900
16,987
Aug 13, 2026
2.7000
3.0000
2.2050
2.4000
2.4000
65,027
Aug 12, 2026
2.9700
2.9850
2.7000
2.7150
2.7150
12,720
Aug 11, 2026
3.1500
3.1500
2.7750
2.9700
2.9700
51,180
Aug 10, 2026
2.7000
3.0000
2.7000
2.7000
2.7000
8,240
Aug 7, 2026
2.7300
3.1500
2.7000
2.7750
2.7750
11,140
Aug 6, 2026
2.7000
3.2250
2.7000
2.8050
2.8050
10,267
Aug 5, 2026
2.9250
3.0750
2.7900
2.8050
2.8050
9,480
Aug 4, 2026
2.7900
3.2700
2.7900
2.9550
2.9550
44,360
Aug 3, 2026
2.6550
3.0000
2.6550
2.7900
2.7900
4,447
Jul 31, 2026
2.7150
3.0000
2.6550
2.8500
2.8500
12,307
Jul 30, 2026
2.8050
3.0150
2.6250
2.7450
2.7450
46,767
Jul 29, 2026
3.3000
3.3900
2.6100
2.8950
2.8950
28,640
Jul 28, 2026
3.5250
3.6000
3.3000
3.3000
3.3000
30,967
Jul 27, 2026
3.5250
3.7500
3.5250
3.5250
3.5250
7,553
Jul 24, 2026
3.5250
3.7500
3.3150
3.3150
3.3150
10,553
Jul 23, 2026
3.6000
3.6900
3.5250
3.5250
3.5250
3,707
Jul 22, 2026
3.5250
3.9000
3.5250
3.7800
3.7800
24,980
Jul 21, 2026
3.3000
3.6000
3.3000
3.4500
3.4500
12,820
Jul 20, 2026
3.3000
3.4800
3.1500
3.3300
3.3300
4,520
Jul 17, 2026
3.0900
3.3750
3.0000
3.2550
3.2550
5,960
Jul 16, 2026
3.6000
3.6000
3.3000
3.3000
3.3000
6,780
Jul 15, 2026
3.8400
4.3500
3.1800
3.5700
3.5700
27,220
Jul 14, 2026
3.7650
4.0500
3.7500
3.7650
3.7650
4,027
Jul 13, 2026
4.3050
4.3500
3.7500
3.8250
3.8250
29,287
Jul 10, 2026
4.2450
4.3500
4.0350
4.2300
4.2300
12,653
Jul 9, 2026
4.3200
4.8000
4.0500
4.2600
4.2600
38,093
Jul 8, 2026
4.5150
5.1150
4.2000
4.3350
4.3350
17,067
Jul 7, 2026
4.0950
5.1150
4.0650
4.8000
4.8000
61,093
Jul 6, 2026
4.3500
4.5750
3.9900
4.0050
4.0050
42,073
Jul 2, 2026
4.6650
4.7250
4.2150
4.3050
4.3050
18,773
Jul 1, 2026
4.2750
4.8450
4.0800
4.7100
4.7100
45,567
Jun 30, 2026
4.5150
4.5150
3.9900
4.1850
4.1850
36,967
Jun 29, 2026
4.5150
4.8600
4.1700
4.2000
4.2000
22,867
Jun 26, 2026
4.2150
5.2500
4.2000
4.5150
4.5150
60,580
Jun 25, 2026
4.5000
4.5000
4.0500
4.0950
4.0950
25,633
Jun 24, 2026
4.9950
5.1900
4.2750
4.3050
4.3050
23,893
Jun 23, 2026
5.1150
5.1900
4.6650
4.7100
4.7100
15,193
Jun 22, 2026
4.6650
5.9100
4.6200
5.2650
5.2650
23,613
Jun 18, 2026
5.0400
5.2950
4.7400
4.8300
4.8300
4,260
Jun 17, 2026
5.3700
5.7000
4.9500
5.1300
5.1300
19,340
Jun 16, 2026
4.5000
5.4000
4.3500
5.2650
5.2650
39,333
Jun 15, 2026
4.2750
4.8000
4.2750
4.5600
4.5600
16,560
Jun 12, 2026
4.3800
4.4250
4.0500
4.2750
4.2750
19,393
Jun 11, 2026
4.7850
4.8450
4.2600
4.3800
4.3800
27,947
Jun 10, 2026
4.7400
5.1150
4.1400
4.7400
4.7400
38,560
Jun 9, 2026
4.6200
4.9500
4.5000
4.6650
4.6650
60,320
Jun 8, 2026
4.4400
4.6350
3.7650
4.6350
4.6350
53,153
Jun 5, 2026
5.5500
5.5500
4.3950
4.5450
4.5450
64,920
Jun 4, 2026
5.2650
5.8500
5.0700
5.4150
5.4150
38,813
Jun 3, 2026
5.1000
6.5400
4.3050
5.2650
5.2650
132,913
Jun 2, 2026
3.8400
5.2200
3.7500
4.8150
4.8150
291,987
Jun 1, 2026
7.5000
7.6500
3.7650
4.0200
4.0200
714,373
May 29, 2026
39.7500
39.9000
6.1500
7.8300
7.8300
694,433
May 28, 2026
38.7000
40.2000
38.7000
40.0500
40.0500
209,680
May 27, 2026
39.1500
42.3750
34.2000
38.8500
38.8500
291,207
May 26, 2026
39.4500
40.2000
38.7000
39.0000
39.0000
126,227
May 22, 2026
38.7000
39.6000
38.5500
39.3000
39.3000
87,147
May 21, 2026
38.7000
39.3000
38.3250
39.0000
39.0000
120,507
May 20, 2026
38.2500
38.9250
37.2000
38.8500
38.8500
231,453
May 19, 2026
36.9000
38.4000
36.6000
38.1000
38.1000
118,933
May 18, 2026
37.3500
38.4000
36.3000
37.2000
37.2000
134,353
May 15, 2026
37.3500
38.8500
37.0500
38.2500
38.2500
225,273
May 14, 2026
37.3500
38.7000
36.7500
38.5500
38.5500
305,893
May 13, 2026
35.7000
36.1500
34.5000
36.1500
36.1500
288,473
May 12, 2026
34.9500
36.3000
34.9500
35.2500
35.2500
92,300
May 11, 2026
35.8500
36.6000
34.5000
35.1000
35.1000
46,413
May 8, 2026
34.6500
36.1500
33.7500
35.8500
35.8500
64,900
May 7, 2026
35.7000
35.7000
33.9000
34.9500
34.9500
143,787
May 6, 2026
34.5000
37.2000
34.2000
35.4000
35.4000
372,233
May 5, 2026
34.3500
34.9500
33.0000
34.3500
34.3500
5,107
May 4, 2026
34.8000
35.2500
32.7750
34.3500
34.3500
35,460
May 1, 2026
35.1000
35.2500
33.6000
34.8000
34.8000
4,007
Apr 30, 2026
32.8500
35.1000
31.9500
35.1000
35.1000
26,620
Apr 29, 2026
31.3500
33.7500
30.1500
33.3000
33.3000
26,107
Apr 28, 2026
30.1500
32.2500
28.5000
32.1000
32.1000
14,813
Apr 27, 2026
28.2000
30.0000
26.1000
29.4000
29.4000
14,120
Apr 24, 2026
29.1000
29.2500
28.1250
28.4250
28.4250
10,500
Apr 23, 2026
31.5000
32.4000
26.8650
28.5450
28.5450
18,827
Apr 22, 2026
31.9500
32.3250
30.0000
31.9500
31.9500
23,200
Apr 21, 2026
28.9500
32.7000
27.9000
32.7000
32.7000
48,367
Apr 20, 2026
25.9500
29.7000
25.9500
29.2500
29.2500
48,380
Apr 17, 2026
26.7000
27.7500
25.9650
27.1500
27.1500
4,367
Apr 16, 2026
27.4500
27.7500
26.7000
27.0000
27.0000
4,420
Apr 15, 2026
29.1000
29.1750
27.1500
27.4500
27.4500
6,353
Apr 14, 2026
27.9000
29.7000
27.9000
29.2500
29.2500
3,667
Apr 13, 2026
27.3000
29.7000
27.3000
27.9000
27.9000
7,527
Apr 10, 2026
29.1000
29.1000
27.9000
28.5000
28.5000
887
Apr 9, 2026
29.1000
29.1000
27.7500
28.8000
28.8000
2,967
Apr 8, 2026
29.2500
31.0500
28.6500
29.1000
29.1000
25,167
Apr 7, 2026
30.1500
30.7500
28.6500
29.4000
29.4000
5,680
Apr 6, 2026
29.5500
31.9500
28.5000
30.7500
30.7500
11,093
Apr 2, 2026
30.1500
32.2500
27.1500
30.6000
30.6000
34,100
Apr 1, 2026
24.7500
32.1000
24.7500
30.7500
30.7500
44,987
Mar 31, 2026
23.5500
24.6000
22.5000
24.1500
24.1500
5,173
Mar 30, 2026
24.0000
26.8500
23.8500
23.8500
23.8500
13,107
Mar 27, 2026
23.2500
24.0000
22.3500
24.0000
24.0000
12,087
Mar 26, 2026
22.6500
24.7500
22.6500
23.2500
23.2500
3,253
Mar 25, 2026
23.2500
23.7000
22.3500
22.9500
22.9500
4,860
Mar 24, 2026
23.7000
24.0000
23.1000
23.5500
23.5500
3,800
Mar 23, 2026
22.3500
24.0000
20.7000
23.7000
23.7000
9,773
Mar 20, 2026
22.2000
23.2500
22.0500
22.0500
22.0500
3,033
Mar 19, 2026
22.6500
24.4500
22.3500
22.5000
22.5000
3,060
Mar 18, 2026
23.4000
24.3000
22.2000
22.8000
22.8000
4,540
Mar 17, 2026
24.7500
25.1250
22.5000
23.4000
23.4000
7,473
Mar 16, 2026
21.4500
26.1000
21.4500
25.0500
25.0500
11,833
Mar 13, 2026
22.5000
22.5000
21.3000
21.4500
21.4500
4,420
Mar 12, 2026
25.2000
25.3500
21.1500
21.9000
21.9000
13,920
Mar 11, 2026
24.4500
26.1000
24.4500
25.3500
25.3500
4,207
Mar 10, 2026
24.9000
29.2500
21.7500
25.8000
25.8000
36,827
Mar 9, 2026
25.3500
25.5000
22.8000
24.4500
24.4500
10,100
Mar 6, 2026
28.0500
28.0500
23.9250
25.3500
25.3500
16,793
Mar 5, 2026
31.8000
33.0000
25.6350
27.9000
27.9000
18,740
Mar 4, 2026
28.5000
34.0500
27.9000
31.9500
31.9500
25,380
Mar 3, 2026
21.7500
29.2500
21.7500
29.1000
29.1000
28,620
Mar 2, 2026
25.5000
25.8000
21.0000
23.1000
23.1000
24,140
Feb 27, 2026
22.3500
25.9500
21.9300
25.3500
25.3500
20,447
Feb 26, 2026
17.4000
22.5000
16.5000
22.0500
22.0500
35,000
Feb 25, 2026
17.4000
18.0000
15.4500
18.0000
18.0000
51,647
Feb 24, 2026
14.4750
14.8950
14.1300
14.8500
14.8500
28,900
Feb 23, 2026
13.5000
14.7000
13.2150
14.7000
14.7000
37,660
Feb 20, 2026
13.6650
14.5500
13.0500
13.6500
13.6500
32,493
Feb 19, 2026
14.2500
15.6000
13.9800
14.4000
14.4000
31,620
Feb 18, 2026
11.9400
19.0500
11.9400
14.9100
14.9100
221,133
Feb 17, 2026
11.5050
13.9500
10.8300
13.3500
13.3500
213,553
Feb 13, 2026
96.9000
105.7500
7.9500
15.9000
15.9000
803,240
Feb 12, 2026
96.6000
100.9500
95.8500
96.3000
96.3000
506,287
Feb 11, 2026
94.5000
103.9500
91.5000
96.6000
96.6000
415,293
Feb 10, 2026
90.0000
97.5000
88.5900
93.0000
93.0000
99,807
Feb 9, 2026
94.8000
95.2500
91.5000
94.0500
94.0500
86,593
Feb 6, 2026
96.9000
100.8000
87.9000
90.3000
90.3000
60,233
Feb 5, 2026
101.7000
110.9250
94.5000
98.5500
98.5500
43,340
Feb 4, 2026
75.3000
99.7500
75.3000
99.0000
99.0000
90,887
Feb 3, 2026
57.9000
74.8500
57.1500
74.8500
74.8500
73,607
Feb 2, 2026
57.6000
62.1000
56.2500
56.2500
56.2500
52,860
Jan 30, 2026
49.8000
61.5000
49.2150
58.0500
58.0500
51,467
Jan 29, 2026
53.4000
53.4000
48.9000
49.0500
49.0500
7,020
Jan 28, 2026
55.6500
58.5000
53.2500
53.4000
53.4000
158,680
Jan 27, 2026
53.8500
56.3250
53.8500
55.0500
55.0500
32,487
Jan 26, 2026
54.4500
54.6000
52.5000
53.5500
53.5500
45,113
Jan 23, 2026
52.9500
54.7500
51.7500
54.1500
54.1500
177,593
Jan 22, 2026
47.5500
49.5000
46.3500
49.5000
49.5000
17,280
Jan 21, 2026
46.0500
49.0500
44.8500
46.8000
46.8000
24,887
Jan 20, 2026
46.2000
49.8000
46.0500
47.5500
47.5500
8,293
Jan 16, 2026
46.5000
49.0500
46.5000
47.1000
47.1000
9,047
Jan 15, 2026
48.7500
48.9000
46.0500
46.5000
46.5000
10,953
Jan 14, 2026
53.4000
53.5500
47.8500
48.6000
48.6000
6,333
Jan 13, 2026
54.3000
56.8500
52.5000
54.6000
54.6000
313,420
Jan 12, 2026
51.7500
54.3000
51.7500
54.0000
54.0000
14,780
Jan 9, 2026
52.5000
54.6000
51.0000
53.2500
53.2500
31,873
Jan 8, 2026
50.7000
55.3500
49.5000
51.7500
51.7500
377,300
Jan 7, 2026
50.7000
52.3500
49.3500
51.3000
51.3000
62,540
Jan 6, 2026
53.2500
55.0500
48.9000
51.3000
51.3000
59,160
Jan 5, 2026
47.2500
51.9000
47.2500
50.2500
50.2500
5,880
Jan 2, 2026
52.6500
52.6500
43.5000
47.4000
47.4000
16,107
Dec 31, 2025
54.3000
55.9500
51.4500
51.4500
51.4500
10,547
Dec 30, 2025
56.4000
58.8000
53.2500
53.2500
53.2500
25,140
Dec 29, 2025
56.2500
59.1000
56.2500
56.4000
56.4000
93,073
Dec 26, 2025
56.8500
57.4500
55.5000
57.0000
57.0000
10,987
Dec 24, 2025
56.2500
57.7500
56.1000
56.2500
56.2500
14,287
Dec 23, 2025
57.3000
59.1000
54.7500
54.7500
54.7500
142,493
Dec 22, 2025
56.2500
57.1500
56.2500
57.0000
57.0000
20,340
Dec 19, 2025
56.5500
56.8500
55.2450
56.2500
56.2500
28,253
Dec 18, 2025
55.8000
57.7500
55.2000
57.3000
57.3000
29,100
Dec 17, 2025
56.2500
56.5500
55.0500
56.4000
56.4000
38,453
Dec 16, 2025
55.5000
56.5500
54.1500
56.1000
56.1000
85,447
Dec 15, 2025
55.5000
56.2500
54.4500
55.0500
55.0500
90,000
Dec 12, 2025
55.3500
57.0000
53.4000
55.5000
55.5000
24,960
Dec 11, 2025
54.3000
56.2500
53.8500
55.8000
55.8000
28,673
Dec 10, 2025
54.7500
57.0000
54.0000
54.0000
54.0000
62,193
Dec 9, 2025
54.3000
57.0000
54.3000
55.8000
55.8000
11,653
Dec 8, 2025
56.1000
56.8200
53.4000
54.3000
54.3000
5,700
Dec 5, 2025
56.4000
57.6000
54.6000
55.5000
55.5000
12,047
Dec 4, 2025
54.7500
57.0000
54.0000
55.8000
55.8000
13,367
Dec 3, 2025
56.7000
57.3000
54.1500
54.7500
54.7500
5,473
Dec 2, 2025
52.5000
58.2000
51.1500
58.2000
58.2000
21,860
Dec 1, 2025
55.5000
56.2500
52.5000
52.6500
52.6500
12,113
Nov 28, 2025
55.2000
56.2500
53.6250
55.2000
55.2000
9,773
Nov 26, 2025
54.6000
56.7000
53.2500
54.1500
54.1500
15,633
Nov 25, 2025
55.0500
56.7000
54.0000
54.3000
54.3000
3,373
Nov 24, 2025
54.0000
58.0500
54.0000
56.7000
56.7000
4,247
Nov 21, 2025
55.5000
57.0000
54.0000
56.8500
56.8500
6,333
Nov 20, 2025
61.5000
62.1000
54.7500
54.7500
54.7500
25,327
Nov 19, 2025
59.5500
62.1000
58.0500
61.5000
61.5000
25,220
Nov 18, 2025
58.6500
62.2500
57.6000
60.0000
60.0000
102,567
Nov 17, 2025
58.9500
60.3000
44.7000
57.1500
57.1500
204,720
Nov 14, 2025
62.7000
63.9000
58.0500
60.1500
60.1500
80,147
Nov 13, 2025
56.1000
64.5000
55.5000
57.7500
57.7500
99,127
