Skip to main content
logo
Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
1.850
-0.040 (-2.12%)
At close: Dec 31, 2025, 4:00 PM EST
1.850
0.00 (0.00%)
Pre-market: Jan 2, 2026, 6:15 AM EST

Phunware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20251.891.951.841.851.85-2.12%245,195
Dec 30, 20251.891.931.861.891.89-208,449
Dec 29, 20251.891.931.861.891.89-1.56%235,830
Dec 26, 20251.941.941.901.921.92-1.03%117,643
Dec 24, 20251.931.951.901.941.940.52%72,273
Dec 23, 20251.941.981.891.931.93-3.02%281,217
Dec 22, 20251.962.101.961.991.992.58%350,719
Dec 19, 20251.912.001.891.941.942.65%272,403
Dec 18, 20251.821.931.811.891.896.18%276,779
Dec 17, 20251.901.911.771.781.78-4.30%173,205
Dec 16, 20251.871.911.841.861.86-136,942
Dec 15, 20252.032.031.861.861.86-7.92%259,955
Dec 12, 20252.072.122.022.022.02-2.42%81,628
Dec 11, 20252.062.102.032.072.07-0.96%75,658
Dec 10, 20252.092.142.072.092.09-2.79%87,922
Dec 9, 20252.082.162.072.152.150.47%87,212
Dec 8, 20252.062.142.012.142.143.38%115,950
Dec 5, 20252.162.182.072.072.07-5.05%103,067
Dec 4, 20252.182.192.132.182.18-111,574
Dec 3, 20252.062.192.042.182.184.81%164,176
Dec 2, 20252.002.102.002.082.082.72%113,692
Dec 1, 20252.032.052.002.032.03-2.17%102,399
Nov 28, 20252.112.132.052.072.07-2.36%65,621
Nov 26, 20252.032.132.012.122.124.43%173,711
Nov 25, 20252.002.041.992.032.031.00%171,786
Nov 24, 20251.922.031.902.012.015.24%153,318
Nov 21, 20251.891.951.831.911.911.06%257,443
Nov 20, 20251.922.041.861.891.89-0.53%336,590
Nov 19, 20252.032.081.861.901.90-6.40%274,115
Nov 18, 20252.022.082.002.032.03-1.46%149,594
Nov 17, 20252.192.222.002.062.06-5.94%276,996
Nov 14, 20252.172.242.172.192.19-2.23%159,991
Nov 13, 20252.292.332.212.242.24-1.75%195,039
Nov 12, 20252.322.352.262.282.28-0.87%174,251
Nov 11, 20252.332.352.282.302.30-2.13%102,783
Nov 10, 20252.322.402.292.352.353.07%129,812
Nov 7, 20252.282.322.212.282.280.44%169,071
Nov 6, 20252.352.352.232.272.27-3.81%208,019
Nov 5, 20252.312.372.312.362.362.61%95,736
Nov 4, 20252.432.472.282.302.30-6.12%345,017
Nov 3, 20252.522.562.442.452.45-4.67%190,401
Oct 31, 20252.522.592.512.572.572.39%114,047
Oct 30, 20252.562.582.492.512.51-1.18%196,627
Oct 29, 20252.692.732.492.542.54-5.58%392,097
Oct 28, 20252.792.822.682.692.69-3.58%129,827
Oct 27, 20252.772.842.762.792.791.09%170,470
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