5 DAY PERFORMANCE
-13.93%
1 MONTH PERFORMANCE
-16.83%
3 MONTH PERFORMANCE
-9.90%
6 MONTH PERFORMANCE
-3.89%
YEAR-TO-DATE PERFORMANCE
-6.49%
1 YEAR PERFORMANCE
-40.34%
Phunware Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.98 | $1.96 (-1.01%) | $2.00 | $1.95 | 160.10 K | $40.05 M |
| 09/17/2026 | $2.05 | $1.99 (-2.93%) | $2.05 | $1.99 | 189.66 K | $40.66 M |
| 09/16/2026 | $2.02 | $2.01 (-0.5%) | $2.04 | $1.99 | 93.21 K | $41.07 M |
| 09/15/2026 | $2.01 | $2.02 (0.5%) | $2.04 | $2.01 | 109.83 K | $41.27 M |
| 09/14/2026 | $2.02 | $2.01 (-0.5%) | $2.05 | $2.01 | 175.55 K | $41.07 M |
| 09/11/2026 | $2.03 | $2.03 (0%) | $2.06 | $2.02 | 161.60 K | $41.48 M |
| 09/10/2026 | $2.02 | $2.02 (0%) | $2.08 | $2.01 | 168.58 K | $41.27 M |
| 09/09/2026 | $2.03 | $2.02 (-0.49%) | $2.05 | $2.02 | 59.20 K | $41.27 M |
| 09/08/2026 | $2.06 | $2.04 (-0.97%) | $2.07 | $2.03 | 66.63 K | $41.68 M |
| 09/04/2026 | $2.06 | $2.08 (0.97%) | $2.11 | $2.04 | 104.74 K | $42.50 M |
| 09/03/2026 | $2.08 | $2.09 (0.48%) | $2.10 | $2.06 | 30.05 K | $42.70 M |
| 09/02/2026 | $2.06 | $2.07 (0.49%) | $2.09 | $2.06 | 52.84 K | $42.29 M |
| 09/01/2026 | $2.08 | $2.06 (-0.96%) | $2.09 | $2.05 | 64.90 K | $42.09 M |
| 08/31/2026 | $2.07 | $2.08 (0.48%) | $2.10 | $2.06 | 45.70 K | $42.50 M |
| 08/28/2026 | $2.10 | $2.09 (-0.48%) | $2.11 | $2.07 | 72.67 K | $42.70 M |
| 08/27/2026 | $2.11 | $2.11 (0%) | $2.15 | $2.10 | 98.06 K | $43.11 M |
| 08/26/2026 | $2.15 | $2.11 (-1.86%) | $2.15 | $2.08 | 86.84 K | $43.11 M |
| 08/25/2026 | $2.07 | $2.15 (3.86%) | $2.15 | $2.07 | 111.98 K | $43.93 M |
| 08/24/2026 | $2.07 | $2.08 (0.48%) | $2.09 | $2.06 | 79.70 K | $42.50 M |
| 08/21/2026 | $2.06 | $2.08 (0.97%) | $2.14 | $2.06 | 44.81 K | $42.50 M |
| 08/20/2026 | $2.07 | $2.07 (0%) | $2.08 | $2.04 | 72.41 K | $42.29 M |
| 08/19/2026 | $2.07 | $2.07 (0%) | $2.09 | $2.05 | 45.30 K | $42.29 M |
| 08/18/2026 | $2.04 | $2.06 (0.98%) | $2.07 | $2.03 | 71.06 K | $42.09 M |
| 08/17/2026 | $2.09 | $2.05 (-1.91%) | $2.10 | $2.05 | 86.21 K | $41.88 M |
| 08/14/2026 | $2.11 | $2.09 (-0.95%) | $2.14 | $2.08 | 87.50 K | $42.70 M |
| 08/13/2026 | $2.08 | $2.12 (1.92%) | $2.13 | $2.08 | 60.20 K | $43.31 M |
| 08/12/2026 | $2.13 | $2.10 (-1.41%) | $2.14 | $2.08 | 71.92 K | $42.91 M |
| 08/11/2026 | $2.04 | $2.11 (3.43%) | $2.17 | $2.01 | 116.73 K | $43.11 M |
| 08/10/2026 | $2.09 | $2.04 (-2.39%) | $2.13 | $2.03 | 96.57 K | $41.68 M |
| 08/07/2026 | $2.07 | $2.13 (2.9%) | $2.16 | $2.00 | 237.54 K | $43.52 M |
| 08/06/2026 | $2.19 | $2.18 (-0.46%) | $2.23 | $2.15 | 73.16 K | $44.54 M |
| 08/05/2026 | $2.19 | $2.24 (2.28%) | $2.24 | $2.14 | 105.13 K | $45.77 M |
| 08/04/2026 | $2.12 | $2.18 (2.83%) | $2.24 | $2.12 | 121.20 K | $44.54 M |
| 08/03/2026 | $2.11 | $2.17 (2.84%) | $2.18 | $2.11 | 91.00 K | $44.34 M |
| 07/31/2026 | $2.15 | $2.11 (-1.86%) | $2.18 | $2.10 | 66.40 K | $42.60 M |
| 07/30/2026 | $2.12 | $2.14 (0.94%) | $2.15 | $2.08 | 33.60 K | $43.20 M |
| 07/29/2026 | $2.12 | $2.10 (-0.94%) | $2.14 | $2.09 | 42.65 K | $42.40 M |
| 07/28/2026 | $2.08 | $2.14 (2.88%) | $2.15 | $2.08 | 68.66 K | $43.20 M |
| 07/27/2026 | $2.15 | $2.11 (-1.86%) | $2.17 | $2.05 | 187.96 K | $42.60 M |
| 07/24/2026 | $2.12 | $2.15 (1.42%) | $2.15 | $2.09 | 147.64 K | $43.40 M |
| 07/23/2026 | $2.14 | $2.11 (-1.4%) | $2.19 | $2.11 | 72.85 K | $42.60 M |
| 07/22/2026 | $2.19 | $2.18 (-0.46%) | $2.22 | $2.11 | 97.14 K | $44.01 M |
| 07/21/2026 | $2.15 | $2.20 (2.33%) | $2.23 | $2.13 | 45.85 K | $44.41 M |
| 07/20/2026 | $2.15 | $2.16 (0.47%) | $2.17 | $2.11 | 51.09 K | $43.61 M |
| 07/17/2026 | $2.06 | $2.14 (3.88%) | $2.17 | $2.06 | 99.35 K | $43.20 M |
| 07/16/2026 | $2.14 | $2.13 (-0.47%) | $2.17 | $2.08 | 115.02 K | $43.00 M |
| 07/15/2026 | $2.12 | $2.17 (2.36%) | $2.22 | $2.09 | 137.95 K | $43.81 M |
| 07/14/2026 | $2.16 | $2.18 (0.93%) | $2.29 | $2.14 | 156.40 K | $44.01 M |
| 07/13/2026 | $2.08 | $2.23 (7.21%) | $2.23 | $2.04 | 169.30 K | $45.02 M |
| 07/10/2026 | $2.04 | $2.11 (3.43%) | $2.13 | $2.02 | 95.25 K | $42.60 M |
| 07/09/2026 | $2.02 | $2.08 (2.97%) | $2.09 | $1.98 | 105.85 K | $41.99 M |
| 07/08/2026 | $1.98 | $2.02 (2.02%) | $2.03 | $1.95 | 107.47 K | $40.78 M |
| 07/07/2026 | $2.05 | $2.00 (-2.44%) | $2.05 | $2.00 | 89.70 K | $40.38 M |
| 07/06/2026 | $2.05 | $2.05 (0%) | $2.08 | $2.03 | 100.92 K | $41.39 M |
| 07/02/2026 | $2.07 | $2.04 (-1.45%) | $2.12 | $2.04 | 89.36 K | $41.18 M |
| 07/01/2026 | $2.05 | $2.11 (2.93%) | $2.13 | $2.05 | 118.61 K | $42.60 M |
| 06/30/2026 | $1.96 | $2.05 (4.59%) | $2.08 | $1.96 | 121.35 K | $41.39 M |
| 06/29/2026 | $1.90 | $1.95 (2.63%) | $1.98 | $1.89 | 55.70 K | $39.37 M |
| 06/26/2026 | $1.88 | $1.92 (2.13%) | $1.92 | $1.88 | 73.80 K | $38.76 M |
| 06/25/2026 | $1.87 | $1.89 (1.07%) | $1.91 | $1.87 | 78.81 K | $38.16 M |
| 06/24/2026 | $1.89 | $1.91 (1.06%) | $1.92 | $1.87 | 105.90 K | $38.56 M |
| 06/23/2026 | $1.86 | $1.89 (1.61%) | $1.92 | $1.86 | 94.77 K | $38.16 M |
| 06/22/2026 | $1.92 | $1.93 (0.52%) | $1.93 | $1.86 | 171.83 K | $38.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
