Phunware, Inc. (PHUN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$1.61

$1.73

5 DAY PERFORMANCE

-22.07%

1 MONTH PERFORMANCE

-6.49%

3 MONTH PERFORMANCE

-3.35%

6 MONTH PERFORMANCE

-23.79%

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
05/06/2026	$2.08	$2.01 (-3.26%)	$2.11	$2.00	98.79 K	$40.48 M
05/05/2026	$2.16	$2.08 (-3.7%)	$2.19	$2.08	75.48 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	$35.93 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
03/20/2026	$1.78	$1.80 (1.12%)	$1.92	$1.73	441.71 K	$36.34 M
03/19/2026	$1.69	$1.80 (6.51%)	$1.81	$1.66	183.16 K	$36.34 M
03/18/2026	$1.72	$1.70 (-1.16%)	$1.73	$1.69	41.49 K	$34.30 M
03/17/2026	$1.72	$1.74 (1.16%)	$1.76	$1.72	55.31 K	$35.10 M
03/16/2026	$1.69	$1.72 (1.78%)	$1.75	$1.69	108.25 K	$34.70 M
03/13/2026	$1.74	$1.68 (-3.45%)	$1.75	$1.67	87.62 K	$33.89 M
03/12/2026	$1.72	$1.69 (-1.74%)	$1.75	$1.69	92.60 K	$34.09 M
03/11/2026	$1.76	$1.74 (-1.14%)	$1.77	$1.72	33.08 K	$35.10 M
03/10/2026	$1.75	$1.75 (0%)	$1.78	$1.72	85.20 K	$35.31 M
03/09/2026	$1.67	$1.73 (3.59%)	$1.73	$1.61	126.20 K	$34.90 M
03/06/2026	$1.72	$1.69 (-1.74%)	$1.75	$1.67	97.35 K	$34.09 M
03/05/2026	$1.78	$1.76 (-1.12%)	$1.83	$1.73	61.38 K	$35.51 M
03/04/2026	$1.73	$1.80 (4.05%)	$1.81	$1.73	70.42 K	$36.31 M
03/03/2026	$1.72	$1.74 (1.16%)	$1.76	$1.66	147.95 K	$35.10 M
03/02/2026	$1.73	$1.78 (2.89%)	$1.81	$1.70	82.66 K	$35.91 M
02/27/2026	$1.76	$1.78 (1.14%)	$1.81	$1.76	96.30 K	$35.91 M
02/26/2026	$1.77	$1.83 (3.39%)	$1.83	$1.76	105.81 K	$36.92 M
02/25/2026	$1.73	$1.80 (4.05%)	$1.82	$1.71	132.45 K	$36.31 M
02/24/2026	$1.67	$1.71 (2.4%)	$1.74	$1.63	210.19 K	$34.50 M
02/23/2026	$1.69	$1.67 (-1.18%)	$1.71	$1.66	68.83 K	$33.69 M
02/20/2026	$1.77	$1.71 (-3.39%)	$1.83	$1.70	120.05 K	$34.50 M
02/19/2026	$1.78	$1.79 (0.56%)	$1.82	$1.76	96.82 K	$36.11 M
02/18/2026	$1.79	$1.81 (1.12%)	$1.84	$1.75	86.30 K	$36.52 M
02/17/2026	$1.79	$1.79 (0%)	$1.82	$1.74	96.95 K	$36.11 M
02/13/2026	$1.80	$1.82 (1.11%)	$1.87	$1.77	55.20 K	$36.72 M
02/12/2026	$1.89	$1.79 (-5.29%)	$1.89	$1.78	93.80 K	$36.11 M
02/11/2026	$1.92	$1.88 (-2.08%)	$1.98	$1.83	280.35 K	$37.93 M
02/10/2026	$1.91	$1.93 (1.05%)	$2.02	$1.88	260.87 K	$38.94 M
02/09/2026	$1.79	$1.93 (7.82%)	$1.97	$1.76	341.01 K	$38.94 M
02/06/2026	$1.62	$1.79 (10.49%)	$1.82	$1.61	412.60 K	$36.11 M