Phaos Technology Holdings (Cayman) Limited (POAS) Stock Price History

Historical prices from 2025 to 2026

$0.28-0.02 (-7.07%)close Jun 29

Returns

1M: -46.3%
3M: -82.4%
YTD: -91.1%
1Y: -92.7%
3Y: -58.3%
5Y: -40.8%

ATH$7.39Feb 2026-96.2%

ATL$0.25Jun 2026pre-split

Avg Vol (50D)1.6M/ day

52-Week Range$0.25 — $7.39

LowCurrent: $0.28High

Loading 10-year price history...

POAS Historical Performance

1 YearTotal Return

-92.5%

Price: -92.7%

3 YearsTotal Return

-92.5%

CAGR: -57.9%

Price: -92.7%

5 YearsTotal Return

-92.5%

CAGR: -40.5%

Price: -92.7%

YTD

-91.1%

POAS Annual Returns

Year-by-year price performance · 2025–2026

Best-10.9%2025

Worst-10.9%2025

Up years0/2

2025-10.9%

2026-46.5%

2025 annual price return: -10.9%
2026 annual price return: -46.5%

LessMore

POAS Stock Price Trajectory (2025–2026)

As of June 29, 2026, Phaos Technology Holdings (Cayman) Limited (POAS) trades at $0.28, representing a -92.7% return over the past year. The stock has delivered a -92.5% total return over five years (-40.8% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $7.40 on February 5, 2026. From this peak, POAS has corrected -96.2%.

When compared to Healthcare sector peers CODA (+16.7% 1Y), CLFD (-10.7% 1Y), and AAOI (+484.3% 1Y), POAS has underperformed the peer group average. Compare POAS vs CODA →

POAS Historical Price Data · from 2025

Rows 1–50 of 156

Date	Open	High	Low	Close	Volume	Change %
2026-06-29	0.30	0.32	0.28	0.28	18K	-7.07%
2026-06-26	0.28	0.35	0.28	0.30	0	+10.37%
2026-06-25	0.30	0.30	0.27	0.27	378K	-4.88%
2026-06-24	0.33	0.35	0.29	0.29	358K	-8.60%
2026-06-23	0.34	0.35	0.31	0.31	226K	-10.54%
2026-06-22	0.31	0.39	0.31	0.35	353K	+9.18%
2026-06-18	0.34	0.35	0.32	0.32	62K	-5.99%
2026-06-17	0.36	0.38	0.34	0.34	282K	-2.56%
2026-06-16	0.30	0.36	0.29	0.35	526K	+15.46%
2026-06-15	0.29	0.32	0.29	0.30	27K	+8.84%
2026-06-12	0.29	0.29	0.27	0.28	282K	-4.28%
2026-06-11	0.32	0.32	0.28	0.29	403K	-7.66%
2026-06-10	0.32	0.34	0.28	0.32	555K	+4.39%
2026-06-09	0.31	0.33	0.30	0.30	742K	+2.51%
2026-06-08	0.30	0.30	0.25	0.30	757K	-0.14%
2026-06-05	0.37	0.37	0.29	0.30	968K	-12.64%
2026-06-04	0.35	0.39	0.34	0.34	576K	-3.56%
2026-06-03	0.34	0.44	0.29	0.35	1.98M	+14.15%
2026-06-02	0.26	0.35	0.25	0.31	4.31M	+17.73%
2026-06-01	0.50	0.51	0.25	0.26	10.43M	-49.91%
2026-05-29	2.65	2.66	0.52	0.52	9.26M	-80.47%
2026-05-28	2.58	2.67	2.58	2.67	3.14M	+1.52%
2026-05-27	2.61	2.80	2.28	2.63	4.31M	+1.15%
2026-05-26	2.63	2.68	2.58	2.60	1.89M	-0.76%
2026-05-22	2.58	2.64	2.57	2.62	12K	+0.77%
2026-05-21	2.58	2.62	2.56	2.60	1.80M	+0.39%
2026-05-20	2.55	2.60	2.48	2.59	3.46M	+1.97%
2026-05-19	2.46	2.56	2.45	2.54	1.76M	+2.42%
2026-05-18	2.47	2.56	2.42	2.48	1.99M	-4.25%
2026-05-15	2.49	2.59	2.47	2.59	3.34M	+0.78%
2026-05-14	2.49	2.58	2.45	2.57	4.57M	+6.64%
2026-05-13	2.38	2.41	2.30	2.41	4.28M	+2.55%
2026-05-12	2.33	2.42	2.33	2.35	1.38M	-0.84%
2026-05-11	2.39	2.44	2.30	2.37	58K	-0.84%
2026-05-08	2.31	2.41	2.25	2.39	959K	+2.58%
2026-05-07	2.38	2.38	2.26	2.33	2.15M	+0.43%
2026-05-06	2.30	2.45	2.28	2.32	5.56M	+3.34%
2026-05-05	2.29	2.32	2.20	2.25	0	-1.97%
2026-05-04	2.32	2.35	2.19	2.29	532K	-1.29%
2026-05-01	2.34	2.35	2.24	2.32	60K	-0.85%
2026-04-30	2.19	2.34	2.13	2.34	399K	+5.41%
2026-04-29	2.09	2.25	2.01	2.22	391K	+3.74%
2026-04-28	2.01	2.15	1.90	2.14	221K	+9.18%
2026-04-27	1.88	2.00	1.74	1.96	208K	+3.43%
2026-04-24	1.94	1.95	1.88	1.90	156K	-0.42%
2026-04-23	2.10	2.16	1.79	1.90	282K	-10.66%
2026-04-22	2.13	2.15	2.00	2.13	348K	-2.29%
2026-04-21	1.93	2.18	1.86	2.18	707K	+11.79%
2026-04-20	1.73	1.98	1.73	1.95	726K	+5.41%
2026-04-17	1.78	1.85	1.73	1.85	64K	+2.78%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

POAS — Frequently Asked Questions

Quick answers to the most common questions about buying POAS stock.

How has POAS stock performed recently?

POAS declined -92.7% over the past year, below its 5-year annualized CAGR of -40.8%. The stock trades near its 200-day moving average, reflecting the downtrend.

What is POAS's all-time high price?

Phaos Technology Holdings (Cayman) Limited reached $7.39 on 2026-02-05. The 52-week high is $7.39. Current 1-year return of -92.7% places the stock further from historical peaks.

Where can I download POAS historical price data?

This page provides POAS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.

POAS Stock Price Trajectory (2025–2026)

The stock reached its all-time high of $7.40 on February 5, 2026. From this peak, POAS has corrected -96.2%.

When compared to Healthcare sector peers CODA (+16.7% 1Y), CLFD (-10.7% 1Y), and AAOI (+484.3% 1Y), POAS has underperformed the peer group average. Compare POAS vs CODA →

Date

Open

High

Low

Volume

Change %

2026-06-29

0.30

0.32

0.28

18K

-7.07%

2026-06-26

0.28

0.35

0.28

0.30

+10.37%

2026-06-25

0.30

0.27

378K

-4.88%

2026-06-24

0.33

0.35

0.29

358K

-8.60%

2026-06-23

0.34

0.35

0.31

226K

-10.54%

2026-06-22

0.31

0.39

0.31

0.35

353K

+9.18%

2026-06-18

0.34

0.35

0.32

62K

-5.99%

2026-06-17

0.36

0.38

0.34

282K

-2.56%

2026-06-16

0.30

0.36

0.29

0.35

526K

+15.46%

2026-06-15

0.29

0.32

0.29

0.30

27K

+8.84%

2026-06-12

0.29

0.27

0.28

282K

-4.28%

2026-06-11

0.32

0.28

0.29

403K

-7.66%

2026-06-10

0.32

0.34

0.28

0.32

555K

+4.39%

2026-06-09

0.31

0.33

0.30

742K

+2.51%

2026-06-08

0.30

0.25

0.30

757K

-0.14%

2026-06-05

0.37

0.29

0.30

968K

-12.64%

2026-06-04

0.35

0.39

0.34

576K

-3.56%

2026-06-03

0.34

0.44

0.29

0.35

1.98M

+14.15%

2026-06-02

0.26

0.35

0.25

0.31

4.31M

+17.73%

2026-06-01

0.50

0.51

0.25

0.26

10.43M

-49.91%

2026-05-29

2.65

2.66

0.52

9.26M

-80.47%

2026-05-28

2.58

2.67

2.58

2.67

3.14M

+1.52%

2026-05-27

2.61

2.80

2.28

2.63

4.31M

+1.15%

2026-05-26

2.63

2.68

2.58

2.60

1.89M

-0.76%

2026-05-22

2.58

2.64

2.57

2.62

12K

+0.77%

2026-05-21

2.58

2.62

2.56

2.60

1.80M

+0.39%

2026-05-20

2.55

2.60

2.48

2.59

3.46M

+1.97%

2026-05-19

2.46

2.56

2.45

2.54

1.76M

+2.42%

2026-05-18

2.47

2.56

2.42

2.48

1.99M

-4.25%

2026-05-15

2.49

2.59

2.47

2.59

3.34M

+0.78%

2026-05-14

2.49

2.58

2.45

2.57

4.57M

+6.64%

2026-05-13

2.38

2.41

2.30

2.41

4.28M

+2.55%

2026-05-12

2.33

2.42

2.33

2.35

1.38M

-0.84%

2026-05-11

2.39

2.44

2.30

2.37

58K

-0.84%

2026-05-08

2.31

2.41

2.25

2.39

959K

+2.58%

2026-05-07

2.38

2.26

2.33

2.15M

+0.43%

2026-05-06

2.30

2.45

2.28

2.32

5.56M

+3.34%

2026-05-05

2.29

2.32

2.20

2.25

-1.97%

2026-05-04

2.32

2.35

2.19

2.29

532K

-1.29%

2026-05-01

2.34

2.35

2.24

2.32

60K

-0.85%

2026-04-30

2.19

2.34

2.13

2.34

399K

+5.41%

2026-04-29

2.09

2.25

2.01

2.22

391K

+3.74%

2026-04-28

2.01

2.15

1.90

2.14

221K

+9.18%

2026-04-27

1.88

2.00

1.74

1.96

208K

+3.43%

2026-04-24

1.94

1.95

1.88

1.90

156K

-0.42%

2026-04-23

2.10

2.16

1.79

1.90

282K

-10.66%

2026-04-22

2.13

2.15

2.00

2.13

348K

-2.29%

2026-04-21

1.93

2.18

1.86

2.18

707K

+11.79%

2026-04-20

1.73

1.98

1.73

1.95

726K

+5.41%

2026-04-17

1.78

1.85

1.73

1.85

64K

+2.78%

Phaos Technology Holdings (Cayman) Limited (POAS) Stock Price History

POAS Historical Performance

POAS Annual Returns

Download Historical Data

POAS Stock Price Trajectory (2025–2026)

POAS Historical Price Data · from 2025

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Phaos Technology Holdings (Cayman) Limited (POAS) Stock Price History

POAS Historical Performance

POAS Annual Returns

Download Historical Data

POAS Stock Price Trajectory (2025–2026)

POAS Historical Price Data · from 2025

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison