5 DAY PERFORMANCE
-18.01%
1 MONTH PERFORMANCE
-13.50%
3 MONTH PERFORMANCE
-14.36%
6 MONTH PERFORMANCE
-3.35%
YEAR-TO-DATE PERFORMANCE
-6.49%
1 YEAR PERFORMANCE
-34.47%
Phunware Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $1.93 | $1.92 (-0.52%) | $1.94 | $1.90 | 92.27 K | $38.76 M |
| 06/17/2026 | $1.95 | $1.93 (-1.03%) | $1.99 | $1.92 | 73.48 K | $38.96 M |
| 06/16/2026 | $1.96 | $1.96 (0%) | $1.98 | $1.93 | 77.83 K | $39.57 M |
| 06/15/2026 | $2.01 | $1.98 (-1.49%) | $2.01 | $1.95 | 78.95 K | $39.97 M |
| 06/12/2026 | $1.96 | $1.93 (-1.53%) | $1.97 | $1.92 | 134.18 K | $38.96 M |
| 06/11/2026 | $1.94 | $1.99 (2.58%) | $2.01 | $1.94 | 64.73 K | $40.17 M |
| 06/10/2026 | $1.95 | $1.96 (0.51%) | $2.02 | $1.95 | 73.30 K | $39.57 M |
| 06/09/2026 | $1.94 | $1.99 (2.58%) | $2.01 | $1.90 | 205.71 K | $40.17 M |
| 06/08/2026 | $1.97 | $1.95 (-1.02%) | $2.00 | $1.94 | 91.10 K | $39.37 M |
| 06/05/2026 | $2.00 | $1.97 (-1.5%) | $2.02 | $1.93 | 199.30 K | $39.77 M |
| 06/04/2026 | $1.92 | $2.01 (4.69%) | $2.06 | $1.90 | 356.24 K | $40.58 M |
| 06/03/2026 | $1.95 | $1.92 (-1.54%) | $1.97 | $1.90 | 301.80 K | $38.76 M |
| 06/02/2026 | $2.00 | $1.97 (-1.5%) | $2.03 | $1.97 | 105.77 K | $39.77 M |
| 06/01/2026 | $2.00 | $2.03 (1.5%) | $2.03 | $1.94 | 98.31 K | $40.98 M |
| 05/29/2026 | $2.01 | $2.04 (1.49%) | $2.06 | $1.96 | 161.38 K | $41.18 M |
| 05/28/2026 | $2.00 | $2.02 (1%) | $2.04 | $1.99 | 127.61 K | $40.78 M |
| 05/27/2026 | $2.05 | $2.02 (-1.46%) | $2.10 | $1.99 | 173.10 K | $40.78 M |
| 05/26/2026 | $2.00 | $2.06 (3%) | $2.09 | $1.99 | 143.18 K | $41.59 M |
| 05/22/2026 | $2.02 | $2.02 (0%) | $2.03 | $1.99 | 99.56 K | $40.78 M |
| 05/21/2026 | $2.02 | $2.02 (0%) | $2.04 | $2.00 | 60.60 K | $40.78 M |
| 05/20/2026 | $1.98 | $2.04 (3.03%) | $2.05 | $1.96 | 62.25 K | $41.18 M |
| 05/19/2026 | $2.02 | $1.98 (-1.98%) | $2.03 | $1.98 | 89.90 K | $39.97 M |
| 05/18/2026 | $2.07 | $2.03 (-1.93%) | $2.09 | $2.01 | 145.79 K | $40.98 M |
| 05/15/2026 | $2.20 | $2.07 (-5.91%) | $2.20 | $2.03 | 151.85 K | $41.79 M |
| 05/14/2026 | $2.10 | $2.23 (6.19%) | $2.26 | $1.99 | 342.71 K | $45.02 M |
| 05/13/2026 | $1.91 | $2.13 (11.52%) | $2.17 | $1.88 | 256.80 K | $43.00 M |
| 05/12/2026 | $1.97 | $1.91 (-3.05%) | $1.98 | $1.88 | 185.77 K | $38.56 M |
| 05/11/2026 | $1.97 | $1.99 (1.02%) | $2.04 | $1.97 | 124.20 K | $40.17 M |
| 05/08/2026 | $1.99 | $2.00 (0.5%) | $2.03 | $1.92 | 222.60 K | $40.38 M |
| 05/07/2026 | $2.02 | $2.02 (0%) | $2.07 | $2.02 | 128.80 K | $40.78 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.
