Phunware, Inc. (PHUN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.81

north_east

$0.01 (0.36%)

Day's range

$2.78

$2.93

5 DAY PERFORMANCE

+28.90%

1 MONTH PERFORMANCE

+23.25%

3 MONTH PERFORMANCE

+11.07%

6 MONTH PERFORMANCE

-13.00%

YEAR-TO-DATE PERFORMANCE

-45.96%

1 YEAR PERFORMANCE

-38.78%

Phunware, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$2.07	$2.06 (-0.48%)	$2.09	$2.01	67.53 K	$40.85 M
12/05/2025	$2.16	$2.07 (-4.17%)	$2.18	$2.07	103.07 K	$41.76 M
12/04/2025	$2.18	$2.18 (0%)	$2.19	$2.13	111.60 K	$43.98 M
12/03/2025	$2.06	$2.18 (5.83%)	$2.19	$2.04	164.20 K	$43.98 M
12/02/2025	$2.00	$2.08 (4%)	$2.10	$2.00	113.70 K	$41.96 M
12/01/2025	$2.03	$2.03 (0%)	$2.05	$2.00	102.40 K	$40.95 M
11/28/2025	$2.11	$2.07 (-1.9%)	$2.13	$2.05	65.62 K	$41.76 M
11/26/2025	$2.03	$2.12 (4.43%)	$2.13	$2.01	173.71 K	$42.77 M
11/25/2025	$2.00	$2.03 (1.5%)	$2.04	$1.99	171.79 K	$40.95 M
11/24/2025	$1.92	$2.01 (4.69%)	$2.03	$1.90	153.32 K	$40.55 M
11/21/2025	$1.89	$1.91 (1.06%)	$1.95	$1.83	257.44 K	$38.53 M
11/20/2025	$1.92	$1.89 (-1.56%)	$2.04	$1.86	336.60 K	$38.13 M
11/19/2025	$2.03	$1.90 (-6.4%)	$2.08	$1.86	274.12 K	$38.33 M
11/18/2025	$2.02	$2.03 (0.5%)	$2.08	$2.00	149.60 K	$40.95 M
11/17/2025	$2.19	$2.06 (-5.94%)	$2.22	$2.00	277.00 K	$41.56 M
11/14/2025	$2.17	$2.19 (0.92%)	$2.24	$2.17	159.99 K	$44.18 M
11/13/2025	$2.29	$2.24 (-2.18%)	$2.33	$2.21	195.04 K	$45.19 M
11/12/2025	$2.32	$2.28 (-1.72%)	$2.35	$2.26	174.30 K	$46.00 M
11/11/2025	$2.33	$2.30 (-1.29%)	$2.35	$2.28	102.80 K	$46.40 M
11/10/2025	$2.32	$2.35 (1.29%)	$2.40	$2.29	129.81 K	$47.41 M
11/07/2025	$2.28	$2.28 (0%)	$2.32	$2.21	169.10 K	$46.00 M
11/06/2025	$2.35	$2.27 (-3.4%)	$2.35	$2.23	208.02 K	$45.80 M
11/05/2025	$2.31	$2.36 (2.16%)	$2.37	$2.31	95.74 K	$47.61 M
11/04/2025	$2.43	$2.30 (-5.35%)	$2.47	$2.28	345.02 K	$46.40 M
11/03/2025	$2.52	$2.45 (-2.78%)	$2.56	$2.44	190.40 K	$49.43 M
10/31/2025	$2.52	$2.57 (1.98%)	$2.59	$2.51	114.05 K	$51.84 M
10/30/2025	$2.56	$2.51 (-1.95%)	$2.58	$2.49	196.63 K	$50.63 M
10/29/2025	$2.69	$2.54 (-5.58%)	$2.73	$2.49	392.10 K	$51.24 M
10/28/2025	$2.79	$2.69 (-3.58%)	$2.82	$2.68	129.83 K	$54.26 M
10/27/2025	$2.77	$2.79 (0.72%)	$2.84	$2.76	170.47 K	$56.28 M
10/24/2025	$2.76	$2.76 (0%)	$2.80	$2.73	110.90 K	$55.67 M
10/23/2025	$2.62	$2.72 (3.82%)	$2.73	$2.62	134.30 K	$54.87 M
10/22/2025	$2.77	$2.62 (-5.42%)	$2.78	$2.57	291.20 K	$52.85 M
10/21/2025	$2.78	$2.79 (0.36%)	$2.86	$2.73	233.13 K	$56.28 M
10/20/2025	$2.69	$2.81 (4.46%)	$2.87	$2.68	214.78 K	$56.68 M
10/17/2025	$2.70	$2.69 (-0.37%)	$2.73	$2.63	168.60 K	$54.26 M
10/16/2025	$2.87	$2.73 (-4.88%)	$2.92	$2.70	232.14 K	$55.07 M
10/15/2025	$3.04	$2.86 (-5.92%)	$3.04	$2.83	197.94 K	$57.69 M
10/14/2025	$2.90	$2.96 (2.07%)	$3.04	$2.83	203.12 K	$59.71 M
10/13/2025	$2.87	$2.98 (3.83%)	$3.00	$2.87	232.33 K	$60.11 M
10/10/2025	$3.00	$2.82 (-6%)	$3.05	$2.80	304.14 K	$56.88 M
10/09/2025	$3.02	$3.00 (-0.66%)	$3.10	$2.98	314.03 K	$60.51 M
10/08/2025	$2.91	$3.01 (3.44%)	$3.10	$2.91	517.90 K	$60.72 M
10/07/2025	$3.10	$2.89 (-6.77%)	$3.10	$2.84	356.98 K	$58.30 M
10/06/2025	$2.82	$3.06 (8.51%)	$3.13	$2.80	740.50 K	$61.73 M
10/03/2025	$2.80	$2.81 (0.36%)	$2.93	$2.78	388.05 K	$56.68 M
10/02/2025	$2.74	$2.80 (2.19%)	$2.84	$2.73	163.40 K	$56.48 M
10/01/2025	$2.76	$2.72 (-1.45%)	$2.80	$2.70	155.02 K	$54.87 M
09/30/2025	$2.81	$2.75 (-2.14%)	$2.83	$2.70	168.59 K	$55.47 M
09/29/2025	$2.74	$2.83 (3.28%)	$2.87	$2.74	175.20 K	$57.09 M
09/26/2025	$2.74	$2.77 (1.09%)	$2.80	$2.69	90.61 K	$55.88 M
09/25/2025	$2.77	$2.74 (-1.08%)	$2.81	$2.66	197.52 K	$55.27 M
09/24/2025	$2.85	$2.83 (-0.7%)	$2.93	$2.83	181.70 K	$57.09 M
09/23/2025	$2.90	$2.85 (-1.72%)	$2.98	$2.84	221.03 K	$57.49 M
09/22/2025	$2.89	$2.93 (1.38%)	$2.95	$2.83	151.53 K	$59.10 M
09/19/2025	$2.91	$2.90 (-0.34%)	$2.93	$2.82	298.40 K	$58.50 M
09/18/2025	$2.80	$2.88 (2.86%)	$2.96	$2.77	397.50 K	$58.09 M
09/17/2025	$2.77	$2.75 (-0.72%)	$2.86	$2.71	235.62 K	$55.47 M
09/16/2025	$2.74	$2.77 (1.09%)	$2.77	$2.67	190.83 K	$55.88 M
09/15/2025	$2.75	$2.74 (-0.36%)	$2.76	$2.67	260.20 K	$55.27 M
09/12/2025	$2.67	$2.73 (2.25%)	$2.81	$2.67	376.13 K	$55.07 M
09/11/2025	$2.62	$2.69 (2.67%)	$2.72	$2.62	187.80 K	$54.26 M
09/10/2025	$2.70	$2.60 (-3.7%)	$2.73	$2.60	248.30 K	$52.45 M
09/09/2025	$2.53	$2.68 (5.93%)	$2.69	$2.51	302.82 K	$54.06 M
09/08/2025	$2.50	$2.53 (1.2%)	$2.57	$2.46	210.96 K	$51.03 M