Skip to main content
logo
Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
2.790
+0.030 (1.09%)
At close: Oct 27, 2025, 4:00 PM EDT
2.781
-0.009 (-0.33%)
After-hours: Oct 27, 2025, 5:29 PM EDT

Phunware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252.772.842.762.79-1.09%170,289
Oct 24, 20252.762.802.732.762.761.47%110,852
Oct 23, 20252.622.732.622.722.723.82%134,265
Oct 22, 20252.772.782.572.622.62-6.09%291,165
Oct 21, 20252.782.862.732.792.79-0.71%233,130
Oct 20, 20252.692.872.682.812.814.46%214,778
Oct 17, 20252.702.732.632.692.69-1.47%168,560
Oct 16, 20252.872.922.702.732.73-4.55%232,136
Oct 15, 20253.043.042.832.862.86-3.38%197,937
Oct 14, 20252.903.042.832.962.96-0.67%203,123
Oct 13, 20252.873.002.872.982.985.67%232,326
Oct 10, 20253.003.052.802.822.82-6.00%304,142
Oct 9, 20253.023.102.983.003.00-0.33%314,032
Oct 8, 20252.913.102.913.013.014.15%517,868
Oct 7, 20253.103.102.842.892.89-5.56%356,975
Oct 6, 20252.823.132.803.063.068.90%740,494
Oct 3, 20252.802.932.782.812.810.36%388,049
Oct 2, 20252.742.842.732.802.802.94%163,375
Oct 1, 20252.762.802.702.722.72-1.09%155,017
Sep 30, 20252.812.842.702.752.75-2.83%168,594
Sep 29, 20252.742.872.742.832.832.17%175,185
Sep 26, 20252.742.802.692.772.771.09%90,606
Sep 25, 20252.772.812.662.742.74-3.18%197,524
Sep 24, 20252.852.932.832.832.83-0.70%181,695
Sep 23, 20252.902.982.842.852.85-2.73%221,028
Sep 22, 20252.892.952.832.932.931.03%151,532
Sep 19, 20252.912.932.822.902.900.69%298,402
Sep 18, 20252.802.962.772.882.884.73%397,479
Sep 17, 20252.772.862.712.752.75-0.72%235,621
Sep 16, 20252.742.772.672.772.771.09%190,832
Sep 15, 20252.752.762.672.742.740.37%260,151
Sep 12, 20252.672.812.672.732.731.49%376,126
Sep 11, 20252.622.722.622.692.693.46%187,801
Sep 10, 20252.702.732.602.602.60-2.99%248,277
Sep 9, 20252.532.692.512.682.685.93%302,816
Sep 8, 20252.502.572.462.532.531.61%210,964
Sep 5, 20252.472.542.422.492.490.81%240,305
Sep 4, 20252.482.492.422.472.47-0.40%278,564
Sep 3, 20252.532.562.462.482.48-1.98%271,869
Sep 2, 20252.552.602.502.532.53-1.94%206,325
Aug 29, 20252.632.662.572.582.58-2.64%182,788
Aug 28, 20252.692.702.632.652.650.38%126,790
Aug 27, 20252.672.692.632.642.64-1.49%119,569
Aug 26, 20252.662.692.582.682.681.90%273,833
Aug 25, 20252.702.732.622.632.63-3.66%245,320
Aug 22, 20252.602.732.582.732.735.81%134,260
Aug 21, 20252.552.612.532.582.580.78%151,939
Aug 20, 20252.612.632.532.562.56-1.92%174,053
Aug 19, 20252.712.752.612.612.61-3.69%155,978
Aug 18, 20252.652.762.652.712.711.50%237,876