Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
4.880
+0.480 (10.91%)
At close: Nov 22, 2024, 4:00 PM
4.991
+0.111 (2.27%)
After-hours: Nov 22, 2024, 7:59 PM EST
Phunware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.42 | 5.35 | 4.42 | 4.88 | 4.88 | 10.91% | 3,418,405 |
| Nov 21, 2024 | 4.76 | 4.86 | 4.38 | 4.40 | 4.40 | -7.56% | 1,860,015 |
| Nov 20, 2024 | 4.51 | 4.89 | 4.49 | 4.76 | 4.76 | 5.54% | 1,452,042 |
| Nov 19, 2024 | 4.50 | 4.68 | 4.45 | 4.51 | 4.51 | -5.25% | 1,193,194 |
| Nov 18, 2024 | 4.09 | 4.88 | 4.08 | 4.76 | 4.76 | 6.85% | 3,233,894 |
| Nov 15, 2024 | 4.88 | 4.90 | 4.40 | 4.46 | 4.46 | -9.63% | 2,405,914 |
| Nov 14, 2024 | 4.84 | 5.08 | 4.64 | 4.93 | 4.93 | -1.40% | 2,549,694 |
| Nov 13, 2024 | 5.27 | 5.45 | 4.96 | 5.00 | 5.00 | -6.37% | 2,278,043 |
| Nov 12, 2024 | 5.62 | 5.70 | 4.99 | 5.34 | 5.34 | -10.85% | 4,551,860 |
| Nov 11, 2024 | 5.96 | 6.08 | 5.49 | 5.99 | 5.99 | 6.96% | 4,314,411 |
| Nov 8, 2024 | 5.86 | 6.42 | 5.50 | 5.60 | 5.60 | -12.77% | 7,238,217 |
| Nov 7, 2024 | 6.70 | 6.84 | 6.10 | 6.42 | 6.42 | -13.59% | 6,086,473 |
| Nov 6, 2024 | 7.68 | 7.88 | 6.52 | 7.43 | 7.43 | 16.64% | 20,287,015 |
| Nov 5, 2024 | 7.36 | 7.42 | 6.16 | 6.37 | 6.37 | -7.81% | 12,391,400 |
| Nov 4, 2024 | 6.14 | 7.24 | 6.06 | 6.91 | 6.91 | 2.52% | 8,305,909 |
| Nov 1, 2024 | 6.79 | 7.33 | 6.45 | 6.74 | 6.74 | -4.67% | 5,066,527 |
| Oct 31, 2024 | 7.48 | 7.49 | 6.36 | 7.07 | 7.07 | -5.10% | 9,008,302 |
| Oct 30, 2024 | 8.01 | 9.58 | 7.30 | 7.45 | 7.45 | -14.17% | 16,883,035 |
| Oct 29, 2024 | 9.53 | 9.80 | 8.40 | 8.68 | 8.68 | -17.80% | 19,827,279 |
| Oct 28, 2024 | 11.88 | 12.20 | 10.08 | 10.56 | 10.56 | -0.38% | 30,053,961 |
| Oct 25, 2024 | 9.19 | 10.74 | 9.15 | 10.60 | 10.60 | 25.00% | 30,681,233 |
| Oct 24, 2024 | 12.50 | 12.90 | 8.38 | 8.48 | 8.48 | -40.03% | 35,247,722 |
| Oct 23, 2024 | 14.10 | 14.60 | 12.65 | 14.14 | 14.14 | 21.48% | 43,921,271 |
| Oct 22, 2024 | 9.30 | 13.37 | 9.03 | 11.64 | 11.64 | 38.41% | 64,735,426 |
| Oct 21, 2024 | 6.88 | 8.44 | 6.53 | 8.41 | 8.41 | 24.22% | 6,667,061 |
| Oct 18, 2024 | 7.19 | 7.65 | 6.46 | 6.77 | 6.77 | -9.49% | 5,295,360 |
| Oct 17, 2024 | 6.95 | 7.68 | 6.13 | 7.48 | 7.48 | 17.98% | 10,716,321 |
| Oct 16, 2024 | 6.21 | 6.62 | 5.80 | 6.34 | 6.34 | 17.63% | 9,049,393 |
| Oct 15, 2024 | 5.36 | 7.99 | 5.24 | 5.39 | 5.39 | 14.68% | 43,764,122 |
| Oct 14, 2024 | 4.60 | 4.78 | 4.42 | 4.70 | 4.70 | 4.21% | 2,070,298 |
| Oct 11, 2024 | 3.99 | 4.68 | 3.85 | 4.51 | 4.51 | 18.06% | 2,484,739 |
| Oct 10, 2024 | 3.57 | 3.99 | 3.53 | 3.82 | 3.82 | 7.61% | 1,020,613 |
| Oct 9, 2024 | 3.86 | 3.90 | 3.54 | 3.55 | 3.55 | -6.82% | 378,971 |
| Oct 8, 2024 | 3.70 | 3.96 | 3.59 | 3.81 | 3.81 | 1.60% | 612,119 |
| Oct 7, 2024 | 3.57 | 3.83 | 3.53 | 3.75 | 3.75 | 7.14% | 612,322 |
| Oct 4, 2024 | 3.41 | 3.50 | 3.37 | 3.50 | 3.50 | 2.94% | 177,499 |
| Oct 3, 2024 | 3.34 | 3.47 | 3.33 | 3.40 | 3.40 | 1.19% | 149,090 |
| Oct 2, 2024 | 3.31 | 3.38 | 3.21 | 3.36 | 3.36 | 0.60% | 122,471 |
| Oct 1, 2024 | 3.41 | 3.48 | 3.26 | 3.34 | 3.34 | -2.34% | 205,853 |
| Sep 30, 2024 | 3.50 | 3.58 | 3.38 | 3.42 | 3.42 | -1.16% | 234,057 |
| Sep 27, 2024 | 3.29 | 3.54 | 3.23 | 3.46 | 3.46 | 5.49% | 399,953 |
| Sep 26, 2024 | 3.09 | 3.28 | 3.06 | 3.28 | 3.28 | 7.89% | 217,536 |
| Sep 25, 2024 | 3.04 | 3.19 | 2.99 | 3.04 | 3.04 | 1.33% | 360,105 |
| Sep 24, 2024 | 2.89 | 3.07 | 2.89 | 3.00 | 3.00 | 4.17% | 250,831 |
| Sep 23, 2024 | 3.01 | 3.02 | 2.85 | 2.88 | 2.88 | -4.32% | 280,517 |
| Sep 20, 2024 | 3.20 | 3.26 | 3.01 | 3.01 | 3.01 | -6.52% | 380,074 |
| Sep 19, 2024 | 3.34 | 3.42 | 3.22 | 3.22 | 3.22 | -3.01% | 342,330 |
| Sep 18, 2024 | 3.35 | 3.40 | 3.30 | 3.32 | 3.32 | -2.06% | 203,932 |
| Sep 17, 2024 | 3.45 | 3.46 | 3.34 | 3.39 | 3.39 | -0.59% | 162,798 |
| Sep 16, 2024 | 3.43 | 3.47 | 3.29 | 3.41 | 3.41 | -2.29% | 331,138 |
| Sep 13, 2024 | 3.34 | 3.66 | 3.28 | 3.49 | 3.49 | 5.60% | 1,310,746 |
| Sep 12, 2024 | 3.28 | 3.46 | 3.26 | 3.31 | 3.31 | -0.45% | 220,563 |
| Sep 11, 2024 | 3.49 | 3.49 | 3.26 | 3.32 | 3.32 | -10.03% | 617,525 |
| Sep 10, 2024 | 3.64 | 3.84 | 3.46 | 3.69 | 3.69 | 2.50% | 1,331,928 |
| Sep 9, 2024 | 3.30 | 3.78 | 3.29 | 3.60 | 3.60 | 11.80% | 697,775 |
| Sep 6, 2024 | 3.25 | 3.31 | 3.16 | 3.22 | 3.22 | -1.83% | 245,309 |
| Sep 5, 2024 | 3.22 | 3.32 | 3.21 | 3.28 | 3.28 | 1.86% | 142,932 |
| Sep 4, 2024 | 3.19 | 3.26 | 3.09 | 3.22 | 3.22 | 1.26% | 175,768 |
| Sep 3, 2024 | 3.41 | 3.45 | 3.15 | 3.18 | 3.18 | -6.74% | 300,429 |
| Aug 30, 2024 | 3.42 | 3.43 | 3.35 | 3.41 | 3.41 | 1.49% | 120,839 |
| Aug 29, 2024 | 3.44 | 3.55 | 3.36 | 3.36 | 3.36 | -1.75% | 238,227 |
| Aug 28, 2024 | 3.51 | 3.54 | 3.34 | 3.42 | 3.42 | -3.66% | 285,414 |
| Aug 27, 2024 | 3.57 | 3.71 | 3.46 | 3.55 | 3.55 | - | 279,253 |
| Aug 26, 2024 | 3.52 | 3.60 | 3.44 | 3.55 | 3.55 | 0.85% | 283,676 |
| Aug 23, 2024 | 3.43 | 3.60 | 3.42 | 3.52 | 3.52 | 2.62% | 442,629 |
| Aug 22, 2024 | 3.73 | 3.75 | 3.37 | 3.43 | 3.43 | -7.30% | 469,825 |
| Aug 21, 2024 | 3.49 | 3.73 | 3.49 | 3.70 | 3.70 | 5.41% | 486,487 |
| Aug 20, 2024 | 3.52 | 3.57 | 3.40 | 3.51 | 3.51 | 0.29% | 174,739 |
| Aug 19, 2024 | 3.39 | 3.51 | 3.36 | 3.50 | 3.50 | 3.55% | 212,132 |
| Aug 16, 2024 | 3.33 | 3.46 | 3.33 | 3.38 | 3.38 | 1.50% | 169,248 |
| Aug 15, 2024 | 3.45 | 3.49 | 3.25 | 3.33 | 3.33 | -1.77% | 342,432 |
| Aug 14, 2024 | 3.62 | 3.65 | 3.39 | 3.39 | 3.39 | -5.83% | 158,296 |
| Aug 13, 2024 | 3.83 | 3.83 | 3.53 | 3.60 | 3.60 | -6.01% | 409,735 |
| Aug 12, 2024 | 3.81 | 3.98 | 3.70 | 3.83 | 3.83 | 0.79% | 330,903 |
| Aug 9, 2024 | 3.48 | 4.07 | 3.40 | 3.80 | 3.80 | 9.20% | 595,508 |
| Aug 8, 2024 | 3.45 | 3.57 | 3.35 | 3.48 | 3.48 | 1.16% | 297,306 |
| Aug 7, 2024 | 3.67 | 3.72 | 3.42 | 3.44 | 3.44 | -4.97% | 198,228 |
| Aug 6, 2024 | 3.65 | 3.74 | 3.60 | 3.62 | 3.62 | 1.69% | 193,434 |
| Aug 5, 2024 | 3.46 | 3.66 | 3.10 | 3.56 | 3.56 | -10.78% | 593,709 |
| Aug 2, 2024 | 3.98 | 4.13 | 3.92 | 3.99 | 3.99 | -4.32% | 546,449 |
| Aug 1, 2024 | 4.37 | 4.48 | 4.14 | 4.17 | 4.17 | -5.87% | 282,688 |
| Jul 31, 2024 | 4.48 | 4.53 | 4.39 | 4.43 | 4.43 | -0.23% | 272,398 |
| Jul 30, 2024 | 4.66 | 4.76 | 4.42 | 4.44 | 4.44 | -6.53% | 320,978 |
| Jul 29, 2024 | 4.89 | 4.90 | 4.73 | 4.75 | 4.75 | -2.66% | 120,762 |
| Jul 26, 2024 | 4.65 | 4.89 | 4.61 | 4.88 | 4.88 | 5.40% | 293,733 |
| Jul 25, 2024 | 4.60 | 4.81 | 4.54 | 4.63 | 4.63 | -0.22% | 303,398 |
| Jul 24, 2024 | 4.84 | 4.98 | 4.64 | 4.64 | 4.64 | -6.45% | 442,008 |
| Jul 23, 2024 | 5.16 | 5.16 | 4.94 | 4.96 | 4.96 | -4.80% | 356,991 |
| Jul 22, 2024 | 5.09 | 5.23 | 4.90 | 5.21 | 5.21 | 3.99% | 493,420 |
| Jul 19, 2024 | 5.10 | 5.16 | 4.72 | 5.01 | 5.01 | -1.57% | 814,642 |
| Jul 18, 2024 | 5.26 | 5.29 | 5.03 | 5.09 | 5.09 | -2.30% | 850,532 |
| Jul 17, 2024 | 5.25 | 5.43 | 5.17 | 5.21 | 5.21 | -2.80% | 1,102,561 |
| Jul 16, 2024 | 5.60 | 5.62 | 5.25 | 5.36 | 5.36 | -8.92% | 2,231,791 |
| Jul 15, 2024 | 7.49 | 7.49 | 5.84 | 5.89 | 5.89 | 0.94% | 13,037,804 |
| Jul 12, 2024 | 5.82 | 5.91 | 5.55 | 5.83 | 5.83 | 0.34% | 336,256 |
| Jul 11, 2024 | 5.64 | 5.94 | 5.64 | 5.81 | 5.81 | 3.01% | 281,668 |
| Jul 10, 2024 | 5.64 | 5.90 | 5.58 | 5.64 | 5.64 | -1.05% | 149,840 |
| Jul 9, 2024 | 5.75 | 5.80 | 5.53 | 5.70 | 5.70 | -0.70% | 173,966 |
| Jul 8, 2024 | 5.44 | 5.74 | 5.34 | 5.74 | 5.74 | 5.71% | 230,216 |
| Jul 5, 2024 | 5.29 | 5.54 | 5.13 | 5.43 | 5.43 | 1.31% | 213,221 |