Skip to main content
Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
1.690
-0.070 (-3.98%)
At close: Mar 6, 2026, 4:00 PM EST
1.700
+0.010 (0.59%)
After-hours: Mar 6, 2026, 7:53 PM EST

Phunware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.721.751.671.691.69-3.98%96,467
Mar 5, 20261.781.831.731.761.76-2.22%60,058
Mar 4, 20261.731.811.731.801.803.45%70,372
Mar 3, 20261.721.761.661.741.74-2.25%147,448
Mar 2, 20261.731.811.701.781.78-82,543
Feb 27, 20261.761.811.761.781.78-2.73%93,834
Feb 26, 20261.771.831.761.831.831.95%104,502
Feb 25, 20261.731.821.711.801.804.97%131,840
Feb 24, 20261.671.741.631.711.712.40%210,054
Feb 23, 20261.691.711.661.671.67-2.34%67,967
Feb 20, 20261.771.831.701.711.71-4.47%120,045
Feb 19, 20261.781.821.761.791.79-1.10%96,491
Feb 18, 20261.791.841.751.811.811.12%84,304
Feb 17, 20261.791.821.741.791.79-1.65%96,881
Feb 13, 20261.801.871.771.821.821.68%54,412
Feb 12, 20261.891.891.781.791.79-4.79%93,300
Feb 11, 20261.921.981.831.881.88-2.59%279,859
Feb 10, 20261.912.021.881.931.93-260,372
Feb 9, 20261.791.971.761.931.937.82%332,755
Feb 6, 20261.621.821.611.791.799.82%410,813
Feb 5, 20261.631.671.561.631.63-1.81%599,568
Feb 4, 20261.611.681.581.661.663.75%310,924
Feb 3, 20261.691.711.581.601.60-5.33%446,212
Feb 2, 20261.751.761.681.691.69-3.98%209,100
Jan 30, 20261.791.821.731.761.76-2.76%278,202
Jan 29, 20261.851.851.801.811.81-3.72%158,687
Jan 28, 20261.891.971.851.881.88-3.09%131,235
Jan 27, 20261.861.961.841.941.943.74%96,200
Jan 26, 20261.911.911.851.871.87-2.09%107,072
Jan 23, 20261.982.001.911.911.91-4.50%65,156
Jan 22, 20261.862.011.862.002.008.11%145,700
Jan 21, 20261.801.871.781.851.850.54%170,108
Jan 20, 20261.851.911.831.841.84-2.13%108,648
Jan 16, 20261.921.951.881.881.88-1.57%116,508
Jan 15, 20261.961.961.911.911.91-1.55%83,839
Jan 14, 20261.981.981.921.941.94-1.02%112,705
Jan 13, 20261.992.001.951.961.96-2.00%105,821
Jan 12, 20261.982.021.972.002.000.50%112,940
Jan 9, 20262.022.051.961.991.99-1.97%88,988
Jan 8, 20261.992.041.972.032.031.00%141,970
Jan 7, 20262.002.051.992.012.01-0.99%65,426
Jan 6, 20261.962.051.952.032.033.57%101,245
Jan 5, 20261.872.011.851.961.965.95%239,090
Jan 2, 20261.881.881.801.851.85-290,771
Dec 31, 20251.891.951.841.851.85-2.12%245,195
Dec 30, 20251.891.931.861.891.89-208,449
Dec 29, 20251.891.931.861.891.89-1.56%235,830
Dec 26, 20251.941.941.901.921.92-1.03%117,643
Dec 24, 20251.931.951.901.941.940.52%72,273
Dec 23, 20251.941.981.891.931.93-3.02%281,217
Dec 22, 20251.962.101.961.991.992.58%350,719
Dec 19, 20251.912.001.891.941.942.65%272,403
Dec 18, 20251.821.931.811.891.896.18%276,779
Dec 17, 20251.901.911.771.781.78-4.30%173,205
Dec 16, 20251.871.911.841.861.86-136,942
Dec 15, 20252.032.031.861.861.86-7.92%259,955
Dec 12, 20252.072.122.022.022.02-2.42%81,628
Dec 11, 20252.062.102.032.072.07-0.96%75,658
Dec 10, 20252.092.142.072.092.09-2.79%87,922
Dec 9, 20252.082.162.072.152.150.47%87,212
Dec 8, 20252.062.142.012.142.143.38%115,950
Dec 5, 20252.162.182.072.072.07-5.05%103,067
Dec 4, 20252.182.192.132.182.18-111,574
Dec 3, 20252.062.192.042.182.184.81%164,176
Dec 2, 20252.002.102.002.082.082.72%113,692
Dec 1, 20252.032.052.002.032.03-2.17%102,399
Nov 28, 20252.112.132.052.072.07-2.36%65,621
Nov 26, 20252.032.132.012.122.124.43%173,711
Nov 25, 20252.002.041.992.032.031.00%171,786
Nov 24, 20251.922.031.902.012.015.24%153,318
Nov 21, 20251.891.951.831.911.911.06%257,443
Nov 20, 20251.922.041.861.891.89-0.53%336,590
Nov 19, 20252.032.081.861.901.90-6.40%274,115
Nov 18, 20252.022.082.002.032.03-1.46%149,594
Nov 17, 20252.192.222.002.062.06-5.94%276,996
Nov 14, 20252.172.242.172.192.19-2.23%159,991
Nov 13, 20252.292.332.212.242.24-1.75%195,039
Nov 12, 20252.322.352.262.282.28-0.87%174,251
Nov 11, 20252.332.352.282.302.30-2.13%102,783
Nov 10, 20252.322.402.292.352.353.07%129,812
Nov 7, 20252.282.322.212.282.280.44%169,071
Nov 6, 20252.352.352.232.272.27-3.81%208,019
Nov 5, 20252.312.372.312.362.362.61%95,736
Nov 4, 20252.432.472.282.302.30-6.12%345,017
Nov 3, 20252.522.562.442.452.45-4.67%190,401
Oct 31, 20252.522.592.512.572.572.39%114,047
Oct 30, 20252.562.582.492.512.51-1.18%196,627
Oct 29, 20252.692.732.492.542.54-5.58%392,097
Oct 28, 20252.792.822.682.692.69-3.58%129,827
Oct 27, 20252.772.842.762.792.791.09%170,470
Oct 24, 20252.762.802.732.762.761.47%110,852
Oct 23, 20252.622.732.622.722.723.82%134,265
Oct 22, 20252.772.782.572.622.62-6.09%291,165
Oct 21, 20252.782.862.732.792.79-0.71%233,130
Oct 20, 20252.692.872.682.812.814.46%214,778
Oct 17, 20252.702.732.632.692.69-1.47%168,560
Oct 16, 20252.872.922.702.732.73-4.55%232,136
Oct 15, 20253.043.042.832.862.86-3.38%197,937
Oct 14, 20252.903.042.832.962.96-0.67%203,123
Oct 13, 20252.873.002.872.982.985.67%232,326