5 DAY PERFORMANCE
-9.90%
1 MONTH PERFORMANCE
-14.36%
3 MONTH PERFORMANCE
-4.95%
6 MONTH PERFORMANCE
-10.36%
YEAR-TO-DATE PERFORMANCE
-6.49%
1 YEAR PERFORMANCE
-39.51%
Phunware Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.06 | $2.01 (-2.43%) | $2.11 | $1.98 | 172.65 K | $40.58 M |
| 05/05/2026 | $2.16 | $2.08 (-3.7%) | $2.19 | $2.08 | 75.50 K | $41.99 M |
| 05/04/2026 | $2.21 | $2.17 (-1.81%) | $2.27 | $2.17 | 114.00 K | $43.81 M |
| 05/01/2026 | $2.20 | $2.22 (0.91%) | $2.25 | $2.16 | 132.00 K | $44.82 M |
| 04/30/2026 | $2.15 | $2.20 (2.33%) | $2.23 | $2.14 | 47.20 K | $44.41 M |
| 04/29/2026 | $2.24 | $2.16 (-3.57%) | $2.24 | $2.12 | 121.30 K | $43.61 M |
| 04/28/2026 | $2.23 | $2.24 (0.45%) | $2.26 | $2.21 | 62.51 K | $45.22 M |
| 04/27/2026 | $2.24 | $2.25 (0.45%) | $2.30 | $2.24 | 74.70 K | $45.42 M |
| 04/24/2026 | $2.26 | $2.24 (-0.88%) | $2.26 | $2.20 | 134.91 K | $45.22 M |
| 04/23/2026 | $2.23 | $2.28 (2.24%) | $2.28 | $2.19 | 188.57 K | $46.03 M |
| 04/22/2026 | $2.15 | $2.27 (5.58%) | $2.28 | $2.15 | 185.39 K | $45.83 M |
| 04/21/2026 | $2.19 | $2.14 (-2.28%) | $2.22 | $2.12 | 107.82 K | $43.20 M |
| 04/20/2026 | $2.15 | $2.20 (2.33%) | $2.22 | $2.12 | 355.37 K | $44.41 M |
| 04/17/2026 | $2.12 | $2.20 (3.77%) | $2.24 | $2.09 | 241.81 K | $44.41 M |
| 04/16/2026 | $2.11 | $2.09 (-0.95%) | $2.13 | $2.07 | 173.28 K | $42.19 M |
| 04/15/2026 | $2.02 | $2.12 (4.95%) | $2.12 | $2.02 | 328.30 K | $42.80 M |
| 04/14/2026 | $1.95 | $2.02 (3.59%) | $2.03 | $1.94 | 206.45 K | $40.78 M |
| 04/13/2026 | $1.89 | $1.94 (2.65%) | $1.95 | $1.86 | 149.55 K | $39.17 M |
| 04/10/2026 | $1.87 | $1.89 (1.07%) | $1.90 | $1.86 | 116.85 K | $38.16 M |
| 04/09/2026 | $1.86 | $1.86 (0%) | $1.89 | $1.84 | 111.72 K | $37.55 M |
| 04/08/2026 | $1.94 | $1.86 (-4.12%) | $1.95 | $1.86 | 140.32 K | $37.55 M |
| 04/07/2026 | $1.81 | $1.86 (2.76%) | $1.90 | $1.81 | 162.08 K | $37.55 M |
| 04/06/2026 | $1.85 | $1.85 (0%) | $1.89 | $1.82 | 138.80 K | $37.35 M |
| 04/02/2026 | $1.75 | $1.85 (5.71%) | $1.87 | $1.73 | 146.15 K | $37.35 M |
| 04/01/2026 | $1.78 | $1.78 (0%) | $1.83 | $1.78 | 63.52 K | $35.94 M |
| 03/31/2026 | $1.70 | $1.77 (4.12%) | $1.79 | $1.70 | 100.03 K | $35.73 M |
| 03/30/2026 | $1.70 | $1.69 (-0.59%) | $1.72 | $1.64 | 155.60 K | $34.12 M |
| 03/27/2026 | $1.74 | $1.67 (-4.02%) | $1.76 | $1.65 | 312.20 K | $33.71 M |
| 03/26/2026 | $1.89 | $1.74 (-7.94%) | $1.91 | $1.74 | 144.34 K | $35.13 M |
| 03/25/2026 | $1.86 | $1.90 (2.15%) | $1.97 | $1.82 | 287.22 K | $38.36 M |
| 03/24/2026 | $1.84 | $1.87 (1.63%) | $1.88 | $1.76 | 183.55 K | $37.75 M |
| 03/23/2026 | $1.85 | $1.82 (-1.62%) | $1.88 | $1.81 | 149.61 K | $36.74 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.
