Phoenix Biotech Acquisition Corp.
PBAXNASDAQFinancial Services
$5.85
+$0.37(+6.75%)
Market Cap$36472293
P/E Ratio—
52W High$12.8
52W Low$4.12
Phoenix Biotech Acquisition Corp.（PBAX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pbax · 日线历史（复权）· FMP · 截至 2024年2月14日
5-Year High5Y
$12.80
Feb 6, 2024
-54.3% from here
5-Year Low5Y
$4.12
Feb 9, 2024
+42.0% from low
IPO Priceadj.
$9.93
Nov 30, 2021
-41.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PBAX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 14, 2024 | $5.50 | $5.95 | $4.91 | $5.85 | $5.85 | 6K | +6.36% |
| Feb 13, 2024 | $5.01 | $5.96 | $4.51 | $5.59 | $5.59 | 6K | +11.58% |
| Feb 12, 2024 | $6.39 | $6.39 | $4.74 | $5.05 | $5.05 | 6K | -20.97% |
| Feb 9, 2024 | $4.91 | $6.40 | $4.12 | $6.33 | $6.33 | 73K | +28.90% |
| Feb 8, 2024 | $5.76 | $5.96 | $4.61 | $5.34 | $5.34 | 59K | -7.29% |
| Feb 7, 2024 | $11.41 | $11.41 | $5.97 | $7.03 | $7.03 | 88K | -38.39% |
| Feb 6, 2024 | $8.91 | $12.80 | $8.20 | $11.00 | $11.00 | 20K | +23.46% |
| Feb 5, 2024 | $11.22 | $11.23 | $9.40 | $9.81 | $9.81 | 33K | -12.57% |
| Feb 2, 2024 | $11.23 | $11.34 | $11.22 | $11.32 | $11.32 | 5K | +0.80% |
| Feb 1, 2024 | $11.06 | $11.24 | $11.06 | $11.24 | $11.24 | 33K | +1.67% |
| Jan 31, 2024 | $11.06 | $11.06 | $11.01 | $11.01 | $11.01 | 1K | -0.45% |
| Jan 30, 2024 | $11.01 | $11.01 | $11.00 | $11.00 | $11.00 | 1K | -0.09% |
| Jan 29, 2024 | $11.06 | $11.06 | $11.03 | $11.03 | $11.03 | 1K | -0.27% |
| Jan 26, 2024 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0K | +0.00% |
| Jan 25, 2024 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0K | +0.00% |
| Jan 24, 2024 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0K | +0.00% |
| Jan 23, 2024 | $11.05 | $11.06 | $11.05 | $11.06 | $11.06 | 4K | +0.09% |
| Jan 22, 2024 | $11.07 | $11.09 | $11.03 | $11.03 | $11.03 | 8K | -0.36% |
| Jan 19, 2024 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0K | +0.00% |
| Jan 18, 2024 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0K | +0.00% |
Showing 1–20 of 555 records
Annual Stock Price Performance · PBAX
Jan 1 → Dec 31 · 4 years2024-46.8%$11.00 → $5.85
-46.8%
2023+7.1%$10.27 → $11.00
+7.1%
2022+3.6%$9.91 → $10.27
+3.6%
2021-0.9%$10.00 → $9.91
-0.9%
Best Year2023 · +7.1%
Worst Year2024 · -46.8%
Positive Years2 / 4
Avg Annual Return-9.2%
4Y Total Return-41.5%
4Y CAGR~-12.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in PBAX?
If you invested $1,000 in PBAX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$589
Total Return-41.1%
CAGR~-10.0% / yr
Profit$-411
Based on Nov 30, 2021 · $9.93Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Phoenix Biotech Acquisition Corp.（PBAX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PBAX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PBAX 历史股价FMP 日线复权 OHLCV