Skip to main content
Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
2.070
-0.110 (-5.05%)
At close: Dec 5, 2025, 4:00 PM EST
2.060
-0.010 (-0.48%)
After-hours: Dec 5, 2025, 7:30 PM EST

Phunware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20253.003.052.802.822.82-6.00%304,142
Oct 9, 20253.023.102.983.003.00-0.33%314,032
Oct 8, 20252.913.102.913.013.014.15%517,868
Oct 7, 20253.103.102.842.892.89-5.56%356,975
Oct 6, 20252.823.132.803.063.068.90%740,494
Oct 3, 20252.802.932.782.812.810.36%388,049
Oct 2, 20252.742.842.732.802.802.94%163,375
Oct 1, 20252.762.802.702.722.72-1.09%155,017
Sep 30, 20252.812.842.702.752.75-2.83%168,594
Sep 29, 20252.742.872.742.832.832.17%175,185
Sep 26, 20252.742.802.692.772.771.09%90,606
Sep 25, 20252.772.812.662.742.74-3.18%197,524
Sep 24, 20252.852.932.832.832.83-0.70%181,695
Sep 23, 20252.902.982.842.852.85-2.73%221,028
Sep 22, 20252.892.952.832.932.931.03%151,532
Sep 19, 20252.912.932.822.902.900.69%298,402
Sep 18, 20252.802.962.772.882.884.73%397,479
Sep 17, 20252.772.862.712.752.75-0.72%235,621
Sep 16, 20252.742.772.672.772.771.09%190,832
Sep 15, 20252.752.762.672.742.740.37%260,151
Sep 12, 20252.672.812.672.732.731.49%376,126
Sep 11, 20252.622.722.622.692.693.46%187,801
Sep 10, 20252.702.732.602.602.60-2.99%248,277
Sep 9, 20252.532.692.512.682.685.93%302,816
Sep 8, 20252.502.572.462.532.531.61%210,964
Sep 5, 20252.472.542.422.492.490.81%240,305
Sep 4, 20252.482.492.422.472.47-0.40%278,564
Sep 3, 20252.532.562.462.482.48-1.98%278,330
Sep 2, 20252.552.602.502.532.53-1.94%206,325
Aug 29, 20252.632.662.572.582.58-2.64%182,788
Aug 28, 20252.692.702.632.652.650.38%126,790
Aug 27, 20252.672.692.632.642.64-1.49%119,569
Aug 26, 20252.662.692.582.682.681.90%273,833
Aug 25, 20252.702.732.622.632.63-3.66%245,320
Aug 22, 20252.602.732.582.732.735.81%134,260
Aug 21, 20252.552.612.532.582.580.78%151,939
Aug 20, 20252.612.632.532.562.56-1.92%174,053
Aug 19, 20252.712.752.612.612.61-3.69%155,978
Aug 18, 20252.652.762.652.712.711.50%237,876
Aug 15, 20252.742.752.652.672.67-2.91%186,448
Aug 14, 20252.702.782.672.752.75-1.43%253,594
Aug 13, 20252.612.882.602.792.798.56%739,627
Aug 12, 20252.532.582.502.572.572.39%362,411
Aug 11, 20252.602.602.502.512.51-2.71%341,788
Aug 8, 20252.642.692.582.582.58-2.27%248,721
Aug 7, 20252.642.722.602.642.640.38%207,100
Aug 6, 20252.712.752.592.632.63-2.95%305,595
Aug 5, 20252.722.772.672.712.71-0.73%181,407
Aug 4, 20252.712.762.672.732.731.87%185,025
Aug 1, 20252.732.772.622.682.68-2.55%242,012
Jul 31, 20252.882.902.732.752.75-4.51%476,572
Jul 30, 20252.922.952.852.882.88-1.03%377,650
Jul 29, 20253.083.122.822.912.91-9.91%882,851
Jul 28, 20253.253.363.203.233.230.62%280,198
Jul 25, 20253.253.293.133.213.21-1.23%215,807
Jul 24, 20253.333.373.213.253.25-2.69%315,606
Jul 23, 20253.343.383.253.343.340.91%229,062
Jul 22, 20253.353.403.263.313.31-1.78%386,135
Jul 21, 20253.513.703.353.373.37-1.46%609,040
Jul 18, 20253.353.653.313.423.421.18%751,581
Jul 17, 20253.493.633.333.383.38-3.15%437,795