Skip to main content
Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
1.920
+0.030 (1.59%)
At close: Jun 26, 2026, 4:00 PM EDT
1.910
-0.010 (-0.52%)
After-hours: Jun 26, 2026, 7:51 PM EDT

Phunware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.881.921.881.921.921.59%66,880
Jun 25, 20261.871.911.871.891.89-1.05%78,790
Jun 24, 20261.891.921.871.911.911.06%104,913
Jun 23, 20261.861.921.861.891.89-2.07%94,404
Jun 22, 20261.921.931.861.931.930.52%171,550
Jun 18, 20261.931.941.901.921.92-0.52%91,840
Jun 17, 20261.951.991.921.931.93-1.53%73,155
Jun 16, 20261.961.981.931.961.96-1.01%77,722
Jun 15, 20262.012.011.951.981.982.59%78,047
Jun 12, 20261.961.971.921.931.93-3.02%133,969
Jun 11, 20261.942.011.941.991.991.53%63,293
Jun 10, 20261.952.021.951.961.96-1.51%71,529
Jun 9, 20261.942.011.901.991.992.05%205,576
Jun 8, 20261.972.001.941.951.95-1.02%81,676
Jun 5, 20262.002.021.931.971.97-1.99%195,072
Jun 4, 20261.922.061.902.012.014.69%353,593
Jun 3, 20261.951.971.901.921.92-2.54%301,774
Jun 2, 20262.002.031.971.971.97-2.96%104,794
Jun 1, 20262.002.031.942.032.03-0.49%98,298
May 29, 20262.012.061.962.042.040.99%157,601
May 28, 20262.002.041.992.022.02-127,162
May 27, 20262.052.101.992.022.02-1.94%172,415
May 26, 20262.002.091.992.062.061.98%138,469
May 22, 20262.022.031.992.022.02-98,516
May 21, 20262.022.042.002.022.02-0.98%60,582
May 20, 20261.982.051.962.042.043.03%60,849
May 19, 20262.022.031.981.981.98-2.46%88,331
May 18, 20262.072.092.012.032.03-1.93%145,410
May 15, 20262.202.202.032.072.07-7.17%151,846
May 14, 20262.102.261.992.232.234.69%342,712
May 13, 20261.912.171.882.132.1311.52%256,775
May 12, 20261.971.981.881.911.91-4.02%185,771
May 11, 20261.972.041.971.991.99-0.50%124,184
May 8, 20261.992.031.922.002.00-0.99%222,563
May 7, 20262.022.072.022.022.020.50%128,755
May 6, 20262.062.111.982.012.01-3.37%172,645
May 5, 20262.162.202.082.082.08-4.15%75,482
May 4, 20262.212.272.172.172.17-2.25%113,969
May 1, 20262.202.252.162.222.220.91%132,004
Apr 30, 20262.152.232.142.202.201.85%47,188
Apr 29, 20262.242.242.122.162.16-3.57%121,261
Apr 28, 20262.232.262.212.242.24-0.44%62,511
Apr 27, 20262.242.302.242.252.250.45%74,704
Apr 24, 20262.262.262.202.242.24-1.75%134,912
Apr 23, 20262.232.282.192.282.280.44%188,572
Apr 22, 20262.152.282.152.272.276.07%185,390
Apr 21, 20262.192.222.122.142.14-2.73%107,816
Apr 20, 20262.152.222.122.202.20-355,368
Apr 17, 20262.122.242.092.202.205.26%241,805
Apr 16, 20262.112.142.072.092.09-1.42%173,280
Apr 15, 20262.022.122.022.122.124.95%328,271
Apr 14, 20261.952.031.942.022.024.12%206,448
Apr 13, 20261.891.951.861.941.942.65%149,548
Apr 10, 20261.871.901.861.891.891.61%116,851
Apr 9, 20261.861.891.841.861.86-111,722
Apr 8, 20261.941.951.861.861.86-140,321
Apr 7, 20261.811.901.811.861.860.54%162,075
Apr 6, 20261.851.891.821.851.85-138,764
Apr 2, 20261.751.871.731.851.853.93%146,149
Apr 1, 20261.781.831.781.781.780.56%63,524
Mar 31, 20261.701.791.701.771.774.73%100,026
Mar 30, 20261.701.721.641.691.691.20%155,600
Mar 27, 20261.741.761.651.671.67-4.02%312,156
Mar 26, 20261.891.911.741.741.74-8.42%144,339
Mar 25, 20261.861.971.821.901.901.60%287,218
Mar 24, 20261.841.881.761.871.872.75%183,547
Mar 23, 20261.851.881.811.821.821.11%149,607
Mar 20, 20261.781.921.731.801.80-441,705
Mar 19, 20261.691.811.661.801.805.88%183,155
Mar 18, 20261.721.731.691.701.70-2.30%41,492
Mar 17, 20261.721.761.721.741.741.16%55,305
Mar 16, 20261.691.751.691.721.722.38%108,254
Mar 13, 20261.741.751.671.681.68-0.59%87,616
Mar 12, 20261.721.751.691.691.69-2.87%92,582
Mar 11, 20261.761.771.721.741.74-0.57%33,081
Mar 10, 20261.751.781.721.751.751.16%85,172
Mar 9, 20261.671.731.611.731.732.37%126,182
Mar 6, 20261.721.751.671.691.69-3.98%97,349
Mar 5, 20261.781.831.731.761.76-2.22%61,376
Mar 4, 20261.731.811.731.801.803.45%70,418
Mar 3, 20261.721.761.661.741.74-2.25%147,948
Mar 2, 20261.731.811.701.781.78-82,658
Feb 27, 20261.761.811.761.781.78-2.73%96,275
Feb 26, 20261.771.831.761.831.831.95%105,809
Feb 25, 20261.731.821.711.801.804.97%132,452
Feb 24, 20261.671.741.631.711.712.40%210,193
Feb 23, 20261.691.711.661.671.67-2.34%68,828
Feb 20, 20261.771.831.701.711.71-4.47%120,048
Feb 19, 20261.781.821.761.791.79-1.10%96,823
Feb 18, 20261.791.841.751.811.811.12%86,269
Feb 17, 20261.791.821.741.791.79-1.65%96,949
Feb 13, 20261.801.871.771.821.821.68%55,177
Feb 12, 20261.891.891.781.791.79-4.79%93,783
Feb 11, 20261.921.981.831.881.88-2.59%280,346
Feb 10, 20261.912.021.881.931.93-260,866
Feb 9, 20261.791.971.761.931.937.82%341,007
Feb 6, 20261.621.821.611.791.799.82%412,596
Feb 5, 20261.631.671.561.631.63-1.81%606,445
Feb 4, 20261.611.681.581.661.663.75%313,164
Feb 3, 20261.691.711.581.601.60-5.33%462,918