Skip to main content
Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
2.240
-0.010 (-0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
2.250
+0.010 (0.45%)
After-hours: Apr 28, 2026, 6:17 PM EDT

Phunware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.232.262.212.25--0.22%56,241
Apr 27, 20262.242.302.242.252.250.45%74,464
Apr 24, 20262.262.262.202.242.24-1.75%134,274
Apr 23, 20262.232.282.192.282.280.44%187,445
Apr 22, 20262.152.282.152.272.276.07%172,394
Apr 21, 20262.192.222.122.142.14-2.73%106,958
Apr 20, 20262.152.222.122.202.20-354,898
Apr 17, 20262.122.242.092.202.205.26%240,725
Apr 16, 20262.112.142.072.092.09-1.42%173,244
Apr 15, 20262.022.122.022.122.124.95%313,204
Apr 14, 20261.952.031.942.022.024.12%206,025
Apr 13, 20261.891.951.861.941.942.65%149,278
Apr 10, 20261.871.901.861.891.891.61%116,822
Apr 9, 20261.861.891.841.861.86-111,210
Apr 8, 20261.941.951.861.861.86-139,738
Apr 7, 20261.811.901.811.861.860.54%161,069
Apr 6, 20261.851.891.821.851.85-138,272
Apr 2, 20261.751.871.731.851.853.93%146,030
Apr 1, 20261.781.831.781.781.780.56%63,288
Mar 31, 20261.701.791.701.771.774.73%99,544
Mar 30, 20261.701.721.641.691.691.20%153,852
Mar 27, 20261.741.761.651.671.67-4.02%312,151
Mar 26, 20261.891.911.741.741.74-8.42%143,689
Mar 25, 20261.861.971.821.901.901.60%268,838
Mar 24, 20261.841.881.761.871.872.75%181,565
Mar 23, 20261.851.881.811.821.821.11%149,557
Mar 20, 20261.781.921.731.801.80-441,703
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
Feb 2, 20261.751.761.681.691.69-3.98%209,685
Jan 30, 20261.791.821.731.761.76-2.76%278,630
Jan 29, 20261.851.851.801.811.81-3.72%165,148
Jan 28, 20261.891.971.851.881.88-3.09%134,328
Jan 27, 20261.861.961.841.941.943.74%97,753
Jan 26, 20261.911.911.851.871.87-2.09%113,316
Jan 23, 20261.982.001.911.911.91-4.50%65,351
Jan 22, 20261.862.011.862.002.008.11%146,464
Jan 21, 20261.801.871.781.851.850.54%172,445
Jan 20, 20261.851.911.831.841.84-2.13%115,432
Jan 16, 20261.921.951.881.881.88-1.57%118,579
Jan 15, 20261.961.961.911.911.91-1.55%88,549
Jan 14, 20261.981.981.921.941.94-1.02%116,041
Jan 13, 20261.992.001.951.961.96-2.00%106,360
Jan 12, 20261.982.021.972.002.000.50%113,746
Jan 9, 20262.022.051.961.991.99-1.97%98,826
Jan 8, 20261.992.041.972.032.031.00%142,003
Jan 7, 20262.002.051.992.012.01-0.99%66,430
Jan 6, 20261.962.051.952.032.033.57%101,341
Jan 5, 20261.872.011.851.961.965.95%240,255
Jan 2, 20261.881.881.801.851.85-291,543
Dec 31, 20251.891.951.841.851.85-2.12%255,662
Dec 30, 20251.891.931.861.891.89-216,654
Dec 29, 20251.891.931.861.891.89-1.56%241,742
Dec 26, 20251.941.941.901.921.92-1.03%121,088
Dec 24, 20251.931.951.901.941.940.52%72,430
Dec 23, 20251.941.981.891.931.93-3.02%284,820
Dec 22, 20251.962.101.961.991.992.58%358,046
Dec 19, 20251.912.001.891.941.942.65%276,727
Dec 18, 20251.821.931.811.891.896.18%292,710
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