Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
1.820
-0.030 (-1.62%)
Jan 2, 2026, 9:44 AM EST - Market open
Phunware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.89 | 1.95 | 1.84 | 1.85 | 1.85 | -2.12% | 245,195 |
| Dec 30, 2025 | 1.89 | 1.93 | 1.86 | 1.89 | 1.89 | - | 208,449 |
| Dec 29, 2025 | 1.89 | 1.93 | 1.86 | 1.89 | 1.89 | -1.56% | 235,830 |
| Dec 26, 2025 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 117,643 |
| Dec 24, 2025 | 1.93 | 1.95 | 1.90 | 1.94 | 1.94 | 0.52% | 72,273 |
| Dec 23, 2025 | 1.94 | 1.98 | 1.89 | 1.93 | 1.93 | -3.02% | 281,217 |
| Dec 22, 2025 | 1.96 | 2.10 | 1.96 | 1.99 | 1.99 | 2.58% | 350,719 |
| Dec 19, 2025 | 1.91 | 2.00 | 1.89 | 1.94 | 1.94 | 2.65% | 272,403 |
| Dec 18, 2025 | 1.82 | 1.93 | 1.81 | 1.89 | 1.89 | 6.18% | 276,779 |
| Dec 17, 2025 | 1.90 | 1.91 | 1.77 | 1.78 | 1.78 | -4.30% | 173,205 |
| Dec 16, 2025 | 1.87 | 1.91 | 1.84 | 1.86 | 1.86 | - | 136,942 |
| Dec 15, 2025 | 2.03 | 2.03 | 1.86 | 1.86 | 1.86 | -7.92% | 259,955 |
| Dec 12, 2025 | 2.07 | 2.12 | 2.02 | 2.02 | 2.02 | -2.42% | 81,628 |
| Dec 11, 2025 | 2.06 | 2.10 | 2.03 | 2.07 | 2.07 | -0.96% | 75,658 |
| Dec 10, 2025 | 2.09 | 2.14 | 2.07 | 2.09 | 2.09 | -2.79% | 87,922 |
| Dec 9, 2025 | 2.08 | 2.16 | 2.07 | 2.15 | 2.15 | 0.47% | 87,212 |
| Dec 8, 2025 | 2.06 | 2.14 | 2.01 | 2.14 | 2.14 | 3.38% | 115,950 |
| Dec 5, 2025 | 2.16 | 2.18 | 2.07 | 2.07 | 2.07 | -5.05% | 103,067 |
| Dec 4, 2025 | 2.18 | 2.19 | 2.13 | 2.18 | 2.18 | - | 111,574 |
| Dec 3, 2025 | 2.06 | 2.19 | 2.04 | 2.18 | 2.18 | 4.81% | 164,176 |
| Dec 2, 2025 | 2.00 | 2.10 | 2.00 | 2.08 | 2.08 | 2.72% | 113,692 |
| Dec 1, 2025 | 2.03 | 2.05 | 2.00 | 2.03 | 2.03 | -2.17% | 102,399 |
| Nov 28, 2025 | 2.11 | 2.13 | 2.05 | 2.07 | 2.07 | -2.36% | 65,621 |
| Nov 26, 2025 | 2.03 | 2.13 | 2.01 | 2.12 | 2.12 | 4.43% | 173,711 |
| Nov 25, 2025 | 2.00 | 2.04 | 1.99 | 2.03 | 2.03 | 1.00% | 171,786 |
| Nov 24, 2025 | 1.92 | 2.03 | 1.90 | 2.01 | 2.01 | 5.24% | 153,318 |
| Nov 21, 2025 | 1.89 | 1.95 | 1.83 | 1.91 | 1.91 | 1.06% | 257,443 |
| Nov 20, 2025 | 1.92 | 2.04 | 1.86 | 1.89 | 1.89 | -0.53% | 336,590 |
| Nov 19, 2025 | 2.03 | 2.08 | 1.86 | 1.90 | 1.90 | -6.40% | 274,115 |
| Nov 18, 2025 | 2.02 | 2.08 | 2.00 | 2.03 | 2.03 | -1.46% | 149,594 |
| Nov 17, 2025 | 2.19 | 2.22 | 2.00 | 2.06 | 2.06 | -5.94% | 276,996 |
| Nov 14, 2025 | 2.17 | 2.24 | 2.17 | 2.19 | 2.19 | -2.23% | 159,991 |
| Nov 13, 2025 | 2.29 | 2.33 | 2.21 | 2.24 | 2.24 | -1.75% | 195,039 |
| Nov 12, 2025 | 2.32 | 2.35 | 2.26 | 2.28 | 2.28 | -0.87% | 174,251 |
| Nov 11, 2025 | 2.33 | 2.35 | 2.28 | 2.30 | 2.30 | -2.13% | 102,783 |
| Nov 10, 2025 | 2.32 | 2.40 | 2.29 | 2.35 | 2.35 | 3.07% | 129,812 |
| Nov 7, 2025 | 2.28 | 2.32 | 2.21 | 2.28 | 2.28 | 0.44% | 169,071 |
| Nov 6, 2025 | 2.35 | 2.35 | 2.23 | 2.27 | 2.27 | -3.81% | 208,019 |
| Nov 5, 2025 | 2.31 | 2.37 | 2.31 | 2.36 | 2.36 | 2.61% | 95,736 |
| Nov 4, 2025 | 2.43 | 2.47 | 2.28 | 2.30 | 2.30 | -6.12% | 345,017 |
| Nov 3, 2025 | 2.52 | 2.56 | 2.44 | 2.45 | 2.45 | -4.67% | 190,401 |
| Oct 31, 2025 | 2.52 | 2.59 | 2.51 | 2.57 | 2.57 | 2.39% | 114,047 |
| Oct 30, 2025 | 2.56 | 2.58 | 2.49 | 2.51 | 2.51 | -1.18% | 196,627 |
| Oct 29, 2025 | 2.69 | 2.73 | 2.49 | 2.54 | 2.54 | -5.58% | 392,097 |
| Oct 28, 2025 | 2.79 | 2.82 | 2.68 | 2.69 | 2.69 | -3.58% | 129,827 |
| Oct 27, 2025 | 2.77 | 2.84 | 2.76 | 2.79 | 2.79 | 1.09% | 170,470 |
| Oct 24, 2025 | 2.76 | 2.80 | 2.73 | 2.76 | 2.76 | 1.47% | 110,852 |
| Oct 23, 2025 | 2.62 | 2.73 | 2.62 | 2.72 | 2.72 | 3.82% | 134,265 |
| Oct 22, 2025 | 2.77 | 2.78 | 2.57 | 2.62 | 2.62 | -6.09% | 291,165 |
| Oct 21, 2025 | 2.78 | 2.86 | 2.73 | 2.79 | 2.79 | -0.71% | 233,130 |