NYSE American · PHXE$ · preferred stock
Phoenix Energy One, LLC Series A Cumulative Redeemable Preferred Shares (PHXE$) stock price history
Every NYSE American trading session of Phoenix Energy One, LLC Series A Cumulative Redeemable Preferred Shares from Sep 30, 2025 to Oct 30, 2026: 274 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PHXE$ adjusted close, 2025 to 2026
- $27.99
- All time high, 2026
- $31.32
- 52 week high, $18.03 low
- 274
- Daily sessions since 2025
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
PHXE$ key facts
- Phoenix Energy One, LLC Series A Cumulative Redeemable Preferred Shares (PHXE$) closed at $25.25 on Oct 30, 2026 on NYSE American.
- PHXE$'s all time high close is $27.99, set on Sep 24, 2026; its all time low close is $17.04 on Sep 30, 2025.
- PHXE$'s 52 week range is $18.03 to $31.32.
- PHXE$ returned +37.9% over the year to Oct 30, 2026.
- Since Sep 30, 2025 PHXE$ returned +48%, +43.9% a year compounded.
- PHXE$'s deepest drawdown was -11.1% from Mar 4, 2026 to Mar 11, 2026.
- DataCedar holds 274 daily sessions of PHXE$ history from Sep 30, 2025, adjusted for splits and dividends, served by the API under a key.
PHXE$ price chart, 2025 to 2026
PHXE$ returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | +7.0% |
| 6 months | +9.5% |
| Year to date | +35.4% |
| 1 year | +37.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 30, 2025 | +48.2% |
| Compound annual growth, 1.1 years | +43.9% |
PHXE$ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.99 on Sep 24, 2026
- All time low close
- $17.04 on Sep 30, 2025
- 52 week high
- $31.32 on Sep 24, 2026
- 52 week low
- $18.03 on Dec 5, 2025
- Deepest drawdown
- -11.1% from Mar 4, 2026 to Mar 11, 2026, recovered Mar 30, 2026
- Best single session
- +9.3% on Sep 24, 2026
- Worst single session
- -6.5% on Sep 28, 2026
- Volatility, 1 year annualised
- 21.8%
- Sessions closing higher, 1 year
- 54%
PHXE$ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 30, 2025; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.23 | $31.32 | $18.96 | $25.25 | +33.6% | 1.8M | 209 |
| 2025 | $17.48 | $19.93 | $15.80 | $18.89 | n/a | 450.5K | 65 |
PHXE$ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $25.25 | -3.0% |
| September 2026 | $26.02 | +5.7% |
| August 2026 | $24.63 | +3.6% |
| July 2026 | $23.76 | -1.1% |
| June 2026 | $24.02 | +4.7% |
| May 2026 | $22.93 | -0.6% |
| April 2026 | $23.07 | -5.1% |
| March 2026 | $24.31 | +10.0% |
| February 2026 | $22.11 | +13.8% |
| January 2026 | $19.43 | +2.8% |
| December 2025 | $18.89 | +3.8% |
| November 2025 | $18.20 | -0.3% |
About the PHXE$ data
Daily bars. 274 sessions from Sep 30, 2025 to Oct 30, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-american%3APHXE%24/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- PCG$G Pacific Gas & Electric Co. 4.80% 1st Preferred Stock
- PCG$H Pacific Gas & Electric Co. 4.50% 1st Preferred Stock
- PCG$I Pacific Gas & Electric Co. 4.36% 1st Preferred Stock
- PED Pedevco Corp.
- PLAG Planet Green Holdings Corp.
- PLG Platinum Group Metals Ltd.
- PLX Protalix BioTherapeutics, Inc.
- PMI Picard Medical, Inc.
Browse NYSE American
Common questions
PHXE$ share price history
