Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
1.770
+0.080 (4.73%)
Mar 31, 2026, 4:00 PM EDT - Market closed
Phunware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.70 | 1.79 | 1.70 | 1.77 | 1.77 | 4.73% | 99,544 |
| Mar 30, 2026 | 1.70 | 1.72 | 1.64 | 1.69 | 1.69 | 1.20% | 153,852 |
| Mar 27, 2026 | 1.74 | 1.76 | 1.65 | 1.67 | 1.67 | -4.02% | 312,151 |
| Mar 26, 2026 | 1.89 | 1.91 | 1.74 | 1.74 | 1.74 | -8.42% | 143,689 |
| Mar 25, 2026 | 1.86 | 1.97 | 1.82 | 1.90 | 1.90 | 1.60% | 268,838 |
| Mar 24, 2026 | 1.84 | 1.88 | 1.76 | 1.87 | 1.87 | 2.75% | 181,565 |
| Mar 23, 2026 | 1.85 | 1.88 | 1.81 | 1.82 | 1.82 | 1.11% | 149,557 |
| Mar 20, 2026 | 1.78 | 1.92 | 1.73 | 1.80 | 1.80 | - | 441,703 |
| Mar 19, 2026 | 1.69 | 1.81 | 1.66 | 1.80 | 1.80 | 5.88% | 183,155 |
| Mar 18, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -2.30% | 41,492 |
| Mar 17, 2026 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 55,305 |
| Mar 16, 2026 | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | 2.38% | 108,254 |
| Mar 13, 2026 | 1.74 | 1.75 | 1.67 | 1.68 | 1.68 | -0.59% | 87,616 |
| Mar 12, 2026 | 1.72 | 1.75 | 1.69 | 1.69 | 1.69 | -2.87% | 92,582 |
| Mar 11, 2026 | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | -0.57% | 33,081 |
| Mar 10, 2026 | 1.75 | 1.78 | 1.72 | 1.75 | 1.75 | 1.16% | 85,172 |
| Mar 9, 2026 | 1.67 | 1.73 | 1.61 | 1.73 | 1.73 | 2.37% | 126,182 |
| Mar 6, 2026 | 1.72 | 1.75 | 1.67 | 1.69 | 1.69 | -3.98% | 97,349 |
| Mar 5, 2026 | 1.78 | 1.83 | 1.73 | 1.76 | 1.76 | -2.22% | 61,376 |
| Mar 4, 2026 | 1.73 | 1.81 | 1.73 | 1.80 | 1.80 | 3.45% | 70,418 |
| Mar 3, 2026 | 1.72 | 1.76 | 1.66 | 1.74 | 1.74 | -2.25% | 147,948 |
| Mar 2, 2026 | 1.73 | 1.81 | 1.70 | 1.78 | 1.78 | - | 82,658 |
| Feb 27, 2026 | 1.76 | 1.81 | 1.76 | 1.78 | 1.78 | -2.73% | 96,275 |
| Feb 26, 2026 | 1.77 | 1.83 | 1.76 | 1.83 | 1.83 | 1.95% | 105,809 |
| Feb 25, 2026 | 1.73 | 1.82 | 1.71 | 1.80 | 1.80 | 4.97% | 132,452 |
| Feb 24, 2026 | 1.67 | 1.74 | 1.63 | 1.71 | 1.71 | 2.40% | 210,193 |
| Feb 23, 2026 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -2.34% | 68,828 |
| Feb 20, 2026 | 1.77 | 1.83 | 1.70 | 1.71 | 1.71 | -4.47% | 120,048 |
| Feb 19, 2026 | 1.78 | 1.82 | 1.76 | 1.79 | 1.79 | -1.10% | 96,823 |
| Feb 18, 2026 | 1.79 | 1.84 | 1.75 | 1.81 | 1.81 | 1.12% | 86,269 |
| Feb 17, 2026 | 1.79 | 1.82 | 1.74 | 1.79 | 1.79 | -1.65% | 96,949 |
| Feb 13, 2026 | 1.80 | 1.87 | 1.77 | 1.82 | 1.82 | 1.68% | 55,177 |
| Feb 12, 2026 | 1.89 | 1.89 | 1.78 | 1.79 | 1.79 | -4.79% | 93,783 |
| Feb 11, 2026 | 1.92 | 1.98 | 1.83 | 1.88 | 1.88 | -2.59% | 280,346 |
| Feb 10, 2026 | 1.91 | 2.02 | 1.88 | 1.93 | 1.93 | - | 260,866 |
| Feb 9, 2026 | 1.79 | 1.97 | 1.76 | 1.93 | 1.93 | 7.82% | 341,007 |
| Feb 6, 2026 | 1.62 | 1.82 | 1.61 | 1.79 | 1.79 | 9.82% | 412,596 |
| Feb 5, 2026 | 1.63 | 1.67 | 1.56 | 1.63 | 1.63 | -1.81% | 606,445 |
| Feb 4, 2026 | 1.61 | 1.68 | 1.58 | 1.66 | 1.66 | 3.75% | 313,164 |
| Feb 3, 2026 | 1.69 | 1.71 | 1.58 | 1.60 | 1.60 | -5.33% | 462,918 |
| Feb 2, 2026 | 1.75 | 1.76 | 1.68 | 1.69 | 1.69 | -3.98% | 209,685 |
| Jan 30, 2026 | 1.79 | 1.82 | 1.73 | 1.76 | 1.76 | -2.76% | 278,630 |
| Jan 29, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -3.72% | 165,148 |
| Jan 28, 2026 | 1.89 | 1.97 | 1.85 | 1.88 | 1.88 | -3.09% | 134,328 |
| Jan 27, 2026 | 1.86 | 1.96 | 1.84 | 1.94 | 1.94 | 3.74% | 97,753 |
| Jan 26, 2026 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -2.09% | 113,316 |
| Jan 23, 2026 | 1.98 | 2.00 | 1.91 | 1.91 | 1.91 | -4.50% | 65,351 |
| Jan 22, 2026 | 1.86 | 2.01 | 1.86 | 2.00 | 2.00 | 8.11% | 146,464 |
| Jan 21, 2026 | 1.80 | 1.87 | 1.78 | 1.85 | 1.85 | 0.54% | 172,445 |
| Jan 20, 2026 | 1.85 | 1.91 | 1.83 | 1.84 | 1.84 | -2.13% | 115,432 |