Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
2.240
-0.010 (-0.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Phunware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.23 | 2.26 | 2.21 | 2.24 | 2.24 | -0.44% | 62,510 |
| Apr 27, 2026 | 2.24 | 2.30 | 2.24 | 2.25 | 2.25 | 0.45% | 74,464 |
| Apr 24, 2026 | 2.26 | 2.26 | 2.20 | 2.24 | 2.24 | -1.75% | 134,274 |
| Apr 23, 2026 | 2.23 | 2.28 | 2.19 | 2.28 | 2.28 | 0.44% | 187,445 |
| Apr 22, 2026 | 2.15 | 2.28 | 2.15 | 2.27 | 2.27 | 6.07% | 172,394 |
| Apr 21, 2026 | 2.19 | 2.22 | 2.12 | 2.14 | 2.14 | -2.73% | 106,958 |
| Apr 20, 2026 | 2.15 | 2.22 | 2.12 | 2.20 | 2.20 | - | 354,898 |
| Apr 17, 2026 | 2.12 | 2.24 | 2.09 | 2.20 | 2.20 | 5.26% | 240,725 |
| Apr 16, 2026 | 2.11 | 2.14 | 2.07 | 2.09 | 2.09 | -1.42% | 173,244 |
| Apr 15, 2026 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | 4.95% | 313,204 |
| Apr 14, 2026 | 1.95 | 2.03 | 1.94 | 2.02 | 2.02 | 4.12% | 206,025 |
| Apr 13, 2026 | 1.89 | 1.95 | 1.86 | 1.94 | 1.94 | 2.65% | 149,278 |
| Apr 10, 2026 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 1.61% | 116,822 |
| Apr 9, 2026 | 1.86 | 1.89 | 1.84 | 1.86 | 1.86 | - | 111,210 |
| Apr 8, 2026 | 1.94 | 1.95 | 1.86 | 1.86 | 1.86 | - | 139,738 |
| Apr 7, 2026 | 1.81 | 1.90 | 1.81 | 1.86 | 1.86 | 0.54% | 161,069 |
| Apr 6, 2026 | 1.85 | 1.89 | 1.82 | 1.85 | 1.85 | - | 138,272 |
| Apr 2, 2026 | 1.75 | 1.87 | 1.73 | 1.85 | 1.85 | 3.93% | 146,030 |
| Apr 1, 2026 | 1.78 | 1.83 | 1.78 | 1.78 | 1.78 | 0.56% | 63,288 |
| Mar 31, 2026 | 1.70 | 1.79 | 1.70 | 1.77 | 1.77 | 4.73% | 99,544 |
| Mar 30, 2026 | 1.70 | 1.72 | 1.64 | 1.69 | 1.69 | 1.20% | 153,852 |
| Mar 27, 2026 | 1.74 | 1.76 | 1.65 | 1.67 | 1.67 | -4.02% | 312,151 |
| Mar 26, 2026 | 1.89 | 1.91 | 1.74 | 1.74 | 1.74 | -8.42% | 143,689 |
| Mar 25, 2026 | 1.86 | 1.97 | 1.82 | 1.90 | 1.90 | 1.60% | 268,838 |
| Mar 24, 2026 | 1.84 | 1.88 | 1.76 | 1.87 | 1.87 | 2.75% | 181,565 |
| Mar 23, 2026 | 1.85 | 1.88 | 1.81 | 1.82 | 1.82 | 1.11% | 149,557 |
| Mar 20, 2026 | 1.78 | 1.92 | 1.73 | 1.80 | 1.80 | - | 441,703 |
| Mar 19, 2026 | 1.69 | 1.81 | 1.66 | 1.80 | 1.80 | 5.88% | 183,155 |
| Mar 18, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -2.30% | 41,492 |
| Mar 17, 2026 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 55,305 |
| Mar 16, 2026 | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | 2.38% | 108,254 |
| Mar 13, 2026 | 1.74 | 1.75 | 1.67 | 1.68 | 1.68 | -0.59% | 87,616 |
| Mar 12, 2026 | 1.72 | 1.75 | 1.69 | 1.69 | 1.69 | -2.87% | 92,582 |
| Mar 11, 2026 | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | -0.57% | 33,081 |
| Mar 10, 2026 | 1.75 | 1.78 | 1.72 | 1.75 | 1.75 | 1.16% | 85,172 |
| Mar 9, 2026 | 1.67 | 1.73 | 1.61 | 1.73 | 1.73 | 2.37% | 126,182 |
| Mar 6, 2026 | 1.72 | 1.75 | 1.67 | 1.69 | 1.69 | -3.98% | 97,349 |
| Mar 5, 2026 | 1.78 | 1.83 | 1.73 | 1.76 | 1.76 | -2.22% | 61,376 |
| Mar 4, 2026 | 1.73 | 1.81 | 1.73 | 1.80 | 1.80 | 3.45% | 70,418 |
| Mar 3, 2026 | 1.72 | 1.76 | 1.66 | 1.74 | 1.74 | -2.25% | 147,948 |
| Mar 2, 2026 | 1.73 | 1.81 | 1.70 | 1.78 | 1.78 | - | 82,658 |
| Feb 27, 2026 | 1.76 | 1.81 | 1.76 | 1.78 | 1.78 | -2.73% | 96,275 |
| Feb 26, 2026 | 1.77 | 1.83 | 1.76 | 1.83 | 1.83 | 1.95% | 105,809 |
| Feb 25, 2026 | 1.73 | 1.82 | 1.71 | 1.80 | 1.80 | 4.97% | 132,452 |
| Feb 24, 2026 | 1.67 | 1.74 | 1.63 | 1.71 | 1.71 | 2.40% | 210,193 |
| Feb 23, 2026 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -2.34% | 68,828 |
| Feb 20, 2026 | 1.77 | 1.83 | 1.70 | 1.71 | 1.71 | -4.47% | 120,048 |
| Feb 19, 2026 | 1.78 | 1.82 | 1.76 | 1.79 | 1.79 | -1.10% | 96,823 |
| Feb 18, 2026 | 1.79 | 1.84 | 1.75 | 1.81 | 1.81 | 1.12% | 86,269 |
| Feb 17, 2026 | 1.79 | 1.82 | 1.74 | 1.79 | 1.79 | -1.65% | 96,949 |
| Feb 13, 2026 | 1.80 | 1.87 | 1.77 | 1.82 | 1.82 | 1.68% | 55,177 |
| Feb 12, 2026 | 1.89 | 1.89 | 1.78 | 1.79 | 1.79 | -4.79% | 93,783 |
| Feb 11, 2026 | 1.92 | 1.98 | 1.83 | 1.88 | 1.88 | -2.59% | 280,346 |
| Feb 10, 2026 | 1.91 | 2.02 | 1.88 | 1.93 | 1.93 | - | 260,866 |
| Feb 9, 2026 | 1.79 | 1.97 | 1.76 | 1.93 | 1.93 | 7.82% | 341,007 |
| Feb 6, 2026 | 1.62 | 1.82 | 1.61 | 1.79 | 1.79 | 9.82% | 412,596 |
| Feb 5, 2026 | 1.63 | 1.67 | 1.56 | 1.63 | 1.63 | -1.81% | 606,445 |
| Feb 4, 2026 | 1.61 | 1.68 | 1.58 | 1.66 | 1.66 | 3.75% | 313,164 |
| Feb 3, 2026 | 1.69 | 1.71 | 1.58 | 1.60 | 1.60 | -5.33% | 462,918 |
| Feb 2, 2026 | 1.75 | 1.76 | 1.68 | 1.69 | 1.69 | -3.98% | 209,685 |
| Jan 30, 2026 | 1.79 | 1.82 | 1.73 | 1.76 | 1.76 | -2.76% | 278,630 |
| Jan 29, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -3.72% | 165,148 |
| Jan 28, 2026 | 1.89 | 1.97 | 1.85 | 1.88 | 1.88 | -3.09% | 134,328 |
| Jan 27, 2026 | 1.86 | 1.96 | 1.84 | 1.94 | 1.94 | 3.74% | 97,753 |
| Jan 26, 2026 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -2.09% | 113,316 |
| Jan 23, 2026 | 1.98 | 2.00 | 1.91 | 1.91 | 1.91 | -4.50% | 65,351 |
| Jan 22, 2026 | 1.86 | 2.01 | 1.86 | 2.00 | 2.00 | 8.11% | 146,464 |
| Jan 21, 2026 | 1.80 | 1.87 | 1.78 | 1.85 | 1.85 | 0.54% | 172,445 |
| Jan 20, 2026 | 1.85 | 1.91 | 1.83 | 1.84 | 1.84 | -2.13% | 115,432 |
| Jan 16, 2026 | 1.92 | 1.95 | 1.88 | 1.88 | 1.88 | -1.57% | 118,579 |
| Jan 15, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -1.55% | 88,549 |
| Jan 14, 2026 | 1.98 | 1.98 | 1.92 | 1.94 | 1.94 | -1.02% | 116,041 |
| Jan 13, 2026 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | -2.00% | 106,360 |
| Jan 12, 2026 | 1.98 | 2.02 | 1.97 | 2.00 | 2.00 | 0.50% | 113,746 |
| Jan 9, 2026 | 2.02 | 2.05 | 1.96 | 1.99 | 1.99 | -1.97% | 98,826 |
| Jan 8, 2026 | 1.99 | 2.04 | 1.97 | 2.03 | 2.03 | 1.00% | 142,003 |
| Jan 7, 2026 | 2.00 | 2.05 | 1.99 | 2.01 | 2.01 | -0.99% | 66,430 |
| Jan 6, 2026 | 1.96 | 2.05 | 1.95 | 2.03 | 2.03 | 3.57% | 101,341 |
| Jan 5, 2026 | 1.87 | 2.01 | 1.85 | 1.96 | 1.96 | 5.95% | 240,255 |
| Jan 2, 2026 | 1.88 | 1.88 | 1.80 | 1.85 | 1.85 | - | 291,543 |
| Dec 31, 2025 | 1.89 | 1.95 | 1.84 | 1.85 | 1.85 | -2.12% | 255,662 |
| Dec 30, 2025 | 1.89 | 1.93 | 1.86 | 1.89 | 1.89 | - | 216,654 |
| Dec 29, 2025 | 1.89 | 1.93 | 1.86 | 1.89 | 1.89 | -1.56% | 241,742 |
| Dec 26, 2025 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 121,088 |
| Dec 24, 2025 | 1.93 | 1.95 | 1.90 | 1.94 | 1.94 | 0.52% | 72,430 |
| Dec 23, 2025 | 1.94 | 1.98 | 1.89 | 1.93 | 1.93 | -3.02% | 284,820 |
| Dec 22, 2025 | 1.96 | 2.10 | 1.96 | 1.99 | 1.99 | 2.58% | 358,046 |
| Dec 19, 2025 | 1.91 | 2.00 | 1.89 | 1.94 | 1.94 | 2.65% | 276,727 |
| Dec 18, 2025 | 1.82 | 1.93 | 1.81 | 1.89 | 1.89 | 6.18% | 292,710 |
| Dec 17, 2025 | 1.90 | 1.91 | 1.77 | 1.78 | 1.78 | -4.30% | 173,205 |
| Dec 16, 2025 | 1.87 | 1.91 | 1.84 | 1.86 | 1.86 | - | 136,942 |
| Dec 15, 2025 | 2.03 | 2.03 | 1.86 | 1.86 | 1.86 | -7.92% | 259,955 |
| Dec 12, 2025 | 2.07 | 2.12 | 2.02 | 2.02 | 2.02 | -2.42% | 81,628 |
| Dec 11, 2025 | 2.06 | 2.10 | 2.03 | 2.07 | 2.07 | -0.96% | 75,658 |
| Dec 10, 2025 | 2.09 | 2.14 | 2.07 | 2.09 | 2.09 | -2.79% | 87,922 |
| Dec 9, 2025 | 2.08 | 2.16 | 2.07 | 2.15 | 2.15 | 0.47% | 87,212 |
| Dec 8, 2025 | 2.06 | 2.14 | 2.01 | 2.14 | 2.14 | 3.38% | 115,950 |
| Dec 5, 2025 | 2.16 | 2.18 | 2.07 | 2.07 | 2.07 | -5.05% | 103,067 |
| Dec 4, 2025 | 2.18 | 2.19 | 2.13 | 2.18 | 2.18 | - | 111,574 |
| Dec 3, 2025 | 2.06 | 2.19 | 2.04 | 2.18 | 2.18 | 4.81% | 164,176 |