Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
2.730
+0.150 (5.81%)
At close: Aug 22, 2025, 4:00 PM
2.710
-0.020 (-0.73%)
After-hours: Aug 22, 2025, 7:55 PM EDT
Phunware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.60 | 2.73 | 2.58 | 2.73 | 2.73 | 5.81% | 134,260 |
| Aug 21, 2025 | 2.55 | 2.61 | 2.53 | 2.58 | 2.58 | 0.78% | 151,939 |
| Aug 20, 2025 | 2.61 | 2.63 | 2.53 | 2.56 | 2.56 | -1.92% | 174,053 |
| Aug 19, 2025 | 2.71 | 2.75 | 2.61 | 2.61 | 2.61 | -3.69% | 155,978 |
| Aug 18, 2025 | 2.65 | 2.76 | 2.65 | 2.71 | 2.71 | 1.50% | 237,876 |
| Aug 15, 2025 | 2.74 | 2.75 | 2.65 | 2.67 | 2.67 | -2.91% | 186,448 |
| Aug 14, 2025 | 2.70 | 2.78 | 2.67 | 2.75 | 2.75 | -1.43% | 253,594 |
| Aug 13, 2025 | 2.61 | 2.88 | 2.60 | 2.79 | 2.79 | 8.56% | 739,627 |
| Aug 12, 2025 | 2.53 | 2.58 | 2.50 | 2.57 | 2.57 | 2.39% | 362,411 |
| Aug 11, 2025 | 2.60 | 2.60 | 2.50 | 2.51 | 2.51 | -2.71% | 341,788 |
| Aug 8, 2025 | 2.64 | 2.69 | 2.58 | 2.58 | 2.58 | -2.27% | 248,721 |
| Aug 7, 2025 | 2.64 | 2.72 | 2.60 | 2.64 | 2.64 | 0.38% | 207,100 |
| Aug 6, 2025 | 2.71 | 2.75 | 2.59 | 2.63 | 2.63 | -2.95% | 305,595 |
| Aug 5, 2025 | 2.72 | 2.77 | 2.67 | 2.71 | 2.71 | -0.73% | 181,407 |
| Aug 4, 2025 | 2.71 | 2.76 | 2.67 | 2.73 | 2.73 | 1.87% | 185,025 |
| Aug 1, 2025 | 2.73 | 2.77 | 2.62 | 2.68 | 2.68 | -2.55% | 242,012 |
| Jul 31, 2025 | 2.88 | 2.90 | 2.73 | 2.75 | 2.75 | -4.51% | 476,572 |
| Jul 30, 2025 | 2.92 | 2.95 | 2.85 | 2.88 | 2.88 | -1.03% | 377,650 |
| Jul 29, 2025 | 3.08 | 3.12 | 2.82 | 2.91 | 2.91 | -9.91% | 882,851 |
| Jul 28, 2025 | 3.25 | 3.36 | 3.20 | 3.23 | 3.23 | 0.62% | 280,198 |
| Jul 25, 2025 | 3.25 | 3.29 | 3.13 | 3.21 | 3.21 | -1.23% | 215,807 |
| Jul 24, 2025 | 3.33 | 3.37 | 3.21 | 3.25 | 3.25 | -2.69% | 315,606 |
| Jul 23, 2025 | 3.34 | 3.38 | 3.25 | 3.34 | 3.34 | 0.91% | 229,062 |
| Jul 22, 2025 | 3.35 | 3.40 | 3.26 | 3.31 | 3.31 | -1.78% | 386,135 |
| Jul 21, 2025 | 3.51 | 3.70 | 3.35 | 3.37 | 3.37 | -1.46% | 609,040 |
| Jul 18, 2025 | 3.35 | 3.65 | 3.31 | 3.42 | 3.42 | 1.18% | 751,581 |
| Jul 17, 2025 | 3.49 | 3.63 | 3.33 | 3.38 | 3.38 | -3.15% | 437,795 |
| Jul 16, 2025 | 3.13 | 3.52 | 3.10 | 3.49 | 3.49 | 12.58% | 651,581 |
| Jul 15, 2025 | 3.23 | 3.25 | 3.06 | 3.10 | 3.10 | -3.43% | 188,188 |
| Jul 14, 2025 | 3.24 | 3.30 | 3.16 | 3.21 | 3.21 | -1.23% | 307,003 |
| Jul 11, 2025 | 3.31 | 3.39 | 3.25 | 3.25 | 3.25 | -1.81% | 222,070 |
| Jul 10, 2025 | 3.36 | 3.43 | 3.27 | 3.31 | 3.31 | -0.60% | 264,139 |
| Jul 9, 2025 | 3.55 | 3.56 | 3.33 | 3.33 | 3.33 | -5.40% | 324,002 |
| Jul 8, 2025 | 3.31 | 3.54 | 3.28 | 3.52 | 3.52 | 7.98% | 377,398 |
| Jul 7, 2025 | 3.38 | 3.49 | 3.25 | 3.26 | 3.26 | -5.23% | 268,342 |
| Jul 3, 2025 | 3.39 | 3.48 | 3.32 | 3.44 | 3.44 | 0.73% | 229,433 |
| Jul 2, 2025 | 3.20 | 3.42 | 3.18 | 3.42 | 3.42 | 6.89% | 496,290 |
| Jul 1, 2025 | 3.16 | 3.31 | 3.15 | 3.20 | 3.20 | 0.79% | 239,226 |
| Jun 30, 2025 | 3.12 | 3.28 | 3.12 | 3.17 | 3.17 | 2.26% | 257,661 |
| Jun 27, 2025 | 3.05 | 3.12 | 3.00 | 3.10 | 3.10 | 1.97% | 259,214 |
| Jun 26, 2025 | 2.98 | 3.08 | 2.95 | 3.04 | 3.04 | 2.01% | 175,111 |
| Jun 25, 2025 | 3.09 | 3.09 | 2.96 | 2.98 | 2.98 | -3.25% | 164,600 |
| Jun 24, 2025 | 2.91 | 3.10 | 2.90 | 3.08 | 3.08 | 7.69% | 309,788 |
| Jun 23, 2025 | 2.99 | 3.05 | 2.85 | 2.86 | 2.86 | -4.98% | 425,646 |
| Jun 20, 2025 | 3.04 | 3.11 | 3.00 | 3.01 | 3.01 | -0.99% | 174,183 |
| Jun 18, 2025 | 3.17 | 3.24 | 3.01 | 3.04 | 3.04 | -4.40% | 218,093 |
| Jun 17, 2025 | 3.24 | 3.25 | 3.13 | 3.18 | 3.18 | -2.15% | 238,374 |
| Jun 16, 2025 | 3.11 | 3.30 | 3.11 | 3.25 | 3.25 | 5.52% | 358,967 |
| Jun 13, 2025 | 3.21 | 3.26 | 3.07 | 3.08 | 3.08 | -6.10% | 269,541 |
| Jun 12, 2025 | 3.39 | 3.52 | 3.25 | 3.28 | 3.28 | -4.37% | 374,342 |