Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
1.690
-0.070 (-3.98%)
At close: Mar 6, 2026, 4:00 PM EST
1.700
+0.010 (0.59%)
After-hours: Mar 6, 2026, 7:53 PM EST
Phunware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.72 | 1.75 | 1.67 | 1.69 | 1.69 | -3.98% | 96,467 |
| Mar 5, 2026 | 1.78 | 1.83 | 1.73 | 1.76 | 1.76 | -2.22% | 60,058 |
| Mar 4, 2026 | 1.73 | 1.81 | 1.73 | 1.80 | 1.80 | 3.45% | 70,372 |
| Mar 3, 2026 | 1.72 | 1.76 | 1.66 | 1.74 | 1.74 | -2.25% | 147,448 |
| Mar 2, 2026 | 1.73 | 1.81 | 1.70 | 1.78 | 1.78 | - | 82,543 |
| Feb 27, 2026 | 1.76 | 1.81 | 1.76 | 1.78 | 1.78 | -2.73% | 93,834 |
| Feb 26, 2026 | 1.77 | 1.83 | 1.76 | 1.83 | 1.83 | 1.95% | 104,502 |
| Feb 25, 2026 | 1.73 | 1.82 | 1.71 | 1.80 | 1.80 | 4.97% | 131,840 |
| Feb 24, 2026 | 1.67 | 1.74 | 1.63 | 1.71 | 1.71 | 2.40% | 210,054 |
| Feb 23, 2026 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -2.34% | 67,967 |
| Feb 20, 2026 | 1.77 | 1.83 | 1.70 | 1.71 | 1.71 | -4.47% | 120,045 |
| Feb 19, 2026 | 1.78 | 1.82 | 1.76 | 1.79 | 1.79 | -1.10% | 96,491 |
| Feb 18, 2026 | 1.79 | 1.84 | 1.75 | 1.81 | 1.81 | 1.12% | 84,304 |
| Feb 17, 2026 | 1.79 | 1.82 | 1.74 | 1.79 | 1.79 | -1.65% | 96,881 |
| Feb 13, 2026 | 1.80 | 1.87 | 1.77 | 1.82 | 1.82 | 1.68% | 54,412 |
| Feb 12, 2026 | 1.89 | 1.89 | 1.78 | 1.79 | 1.79 | -4.79% | 93,300 |
| Feb 11, 2026 | 1.92 | 1.98 | 1.83 | 1.88 | 1.88 | -2.59% | 279,859 |
| Feb 10, 2026 | 1.91 | 2.02 | 1.88 | 1.93 | 1.93 | - | 260,372 |
| Feb 9, 2026 | 1.79 | 1.97 | 1.76 | 1.93 | 1.93 | 7.82% | 332,755 |
| Feb 6, 2026 | 1.62 | 1.82 | 1.61 | 1.79 | 1.79 | 9.82% | 410,813 |
| Feb 5, 2026 | 1.63 | 1.67 | 1.56 | 1.63 | 1.63 | -1.81% | 599,568 |
| Feb 4, 2026 | 1.61 | 1.68 | 1.58 | 1.66 | 1.66 | 3.75% | 310,924 |
| Feb 3, 2026 | 1.69 | 1.71 | 1.58 | 1.60 | 1.60 | -5.33% | 446,212 |
| Feb 2, 2026 | 1.75 | 1.76 | 1.68 | 1.69 | 1.69 | -3.98% | 209,100 |
| Jan 30, 2026 | 1.79 | 1.82 | 1.73 | 1.76 | 1.76 | -2.76% | 278,202 |
| Jan 29, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -3.72% | 158,687 |
| Jan 28, 2026 | 1.89 | 1.97 | 1.85 | 1.88 | 1.88 | -3.09% | 131,235 |
| Jan 27, 2026 | 1.86 | 1.96 | 1.84 | 1.94 | 1.94 | 3.74% | 96,200 |
| Jan 26, 2026 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -2.09% | 107,072 |
| Jan 23, 2026 | 1.98 | 2.00 | 1.91 | 1.91 | 1.91 | -4.50% | 65,156 |
| Jan 22, 2026 | 1.86 | 2.01 | 1.86 | 2.00 | 2.00 | 8.11% | 145,700 |
| Jan 21, 2026 | 1.80 | 1.87 | 1.78 | 1.85 | 1.85 | 0.54% | 170,108 |
| Jan 20, 2026 | 1.85 | 1.91 | 1.83 | 1.84 | 1.84 | -2.13% | 108,648 |
| Jan 16, 2026 | 1.92 | 1.95 | 1.88 | 1.88 | 1.88 | -1.57% | 116,508 |
| Jan 15, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -1.55% | 83,839 |
| Jan 14, 2026 | 1.98 | 1.98 | 1.92 | 1.94 | 1.94 | -1.02% | 112,705 |
| Jan 13, 2026 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | -2.00% | 105,821 |
| Jan 12, 2026 | 1.98 | 2.02 | 1.97 | 2.00 | 2.00 | 0.50% | 112,940 |
| Jan 9, 2026 | 2.02 | 2.05 | 1.96 | 1.99 | 1.99 | -1.97% | 88,988 |
| Jan 8, 2026 | 1.99 | 2.04 | 1.97 | 2.03 | 2.03 | 1.00% | 141,970 |
| Jan 7, 2026 | 2.00 | 2.05 | 1.99 | 2.01 | 2.01 | -0.99% | 65,426 |
| Jan 6, 2026 | 1.96 | 2.05 | 1.95 | 2.03 | 2.03 | 3.57% | 101,245 |
| Jan 5, 2026 | 1.87 | 2.01 | 1.85 | 1.96 | 1.96 | 5.95% | 239,090 |
| Jan 2, 2026 | 1.88 | 1.88 | 1.80 | 1.85 | 1.85 | - | 290,771 |
| 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 |