5 DAY PERFORMANCE
-7.49%
1 MONTH PERFORMANCE
-16.02%
3 MONTH PERFORMANCE
-22.77%
6 MONTH PERFORMANCE
-16.83%
YEAR-TO-DATE PERFORMANCE
-6.49%
1 YEAR PERFORMANCE
-26.69%
Phunware Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.77 | $1.73 (-2.26%) | $1.77 | $1.67 | 81.73 K | |
| 11/04/2026 | $1.78 | $1.79 (0.56%) | $1.80 | $1.75 | 61.48 K | $36.57 M |
| 11/03/2026 | $1.77 | $1.77 (0%) | $1.84 | $1.73 | 59.25 K | $36.16 M |
| 11/02/2026 | $1.86 | $1.77 (-4.84%) | $1.87 | $1.77 | 46.85 K | $36.16 M |
| 10/30/2026 | $1.83 | $1.87 (2.19%) | $1.89 | $1.79 | 104.80 K | $38.21 M |
| 10/29/2026 | $1.90 | $1.86 (-2.11%) | $1.92 | $1.83 | 47.08 K | $38.00 M |
| 10/28/2026 | $1.91 | $1.87 (-2.09%) | $1.93 | $1.86 | 35.73 K | $38.21 M |
| 10/27/2026 | $1.94 | $1.90 (-2.06%) | $1.95 | $1.90 | 31.16 K | $38.82 M |
| 10/26/2026 | $1.94 | $1.93 (-0.52%) | $1.96 | $1.92 | 39.30 K | $39.43 M |
| 10/23/2026 | $1.97 | $1.95 (-1.02%) | $1.98 | $1.94 | 54.83 K | $39.84 M |
| 10/22/2026 | $2.00 | $1.96 (-2%) | $2.00 | $1.96 | 64.40 K | $40.05 M |
| 10/21/2026 | $2.03 | $2.01 (-0.99%) | $2.05 | $2.00 | 27.65 K | $41.07 M |
| 10/20/2026 | $2.00 | $2.03 (1.5%) | $2.07 | $1.97 | 79.02 K | $41.48 M |
| 10/19/2026 | $2.04 | $1.99 (-2.45%) | $2.06 | $1.99 | 53.93 K | $40.66 M |
| 10/16/2026 | $2.06 | $2.04 (-0.97%) | $2.11 | $2.02 | 110.58 K | $41.68 M |
| 10/15/2026 | $2.02 | $2.08 (2.97%) | $2.09 | $2.00 | 115.86 K | $42.50 M |
| 10/14/2026 | $2.02 | $2.04 (0.99%) | $2.05 | $1.99 | 117.00 K | $41.68 M |
| 10/13/2026 | $2.11 | $2.03 (-3.79%) | $2.13 | $2.03 | 93.57 K | $41.48 M |
| 10/12/2026 | $2.08 | $2.14 (2.88%) | $2.14 | $2.07 | 129.30 K | $43.72 M |
| 10/09/2026 | $2.08 | $2.11 (1.44%) | $2.12 | $2.06 | 87.20 K | $43.11 M |
| 10/08/2026 | $2.06 | $2.06 (0%) | $2.07 | $2.02 | 55.24 K | $42.09 M |
| 10/07/2026 | $2.02 | $2.07 (2.48%) | $2.09 | $2.02 | 65.52 K | $42.29 M |
| 10/06/2026 | $2.06 | $2.04 (-0.97%) | $2.06 | $2.02 | 37.31 K | $41.68 M |
| 10/05/2026 | $2.00 | $2.06 (3%) | $2.10 | $1.99 | 93.57 K | $42.09 M |
| 10/02/2026 | $2.00 | $2.00 (0%) | $2.01 | $1.99 | 43.24 K | $40.86 M |
| 10/01/2026 | $1.99 | $2.00 (0.5%) | $2.01 | $1.96 | 49.61 K | $40.86 M |
| 09/30/2026 | $1.98 | $1.98 (0%) | $2.01 | $1.98 | 32.20 K | $40.45 M |
| 09/29/2026 | $2.01 | $1.98 (-1.49%) | $2.02 | $1.98 | 43.11 K | $40.45 M |
| 09/28/2026 | $1.96 | $2.00 (2.04%) | $2.01 | $1.96 | 71.08 K | $40.86 M |
| 09/25/2026 | $1.96 | $1.97 (0.51%) | $1.99 | $1.94 | 71.00 K | $40.25 M |
| 09/24/2026 | $1.98 | $1.96 (-1.01%) | $1.99 | $1.95 | 72.84 K | $40.05 M |
| 09/23/2026 | $1.99 | $1.98 (-0.5%) | $2.02 | $1.97 | 56.97 K | $40.45 M |
| 09/22/2026 | $2.00 | $2.00 (0%) | $2.02 | $1.98 | 83.70 K | $40.86 M |
| 09/21/2026 | $1.98 | $2.00 (1.01%) | $2.03 | $1.98 | 67.79 K | $40.86 M |
| 09/18/2026 | $1.98 | $1.96 (-1.01%) | $2.00 | $1.95 | 160.88 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 |
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.
