Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
2.790
+0.030 (1.09%)
At close: Oct 27, 2025, 4:00 PM EDT
2.781
-0.009 (-0.33%)
After-hours: Oct 27, 2025, 5:29 PM EDT
Phunware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.77 | 2.84 | 2.76 | 2.79 | - | 1.09% | 170,289 |
| 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 |
| Oct 20, 2025 | 2.69 | 2.87 | 2.68 | 2.81 | 2.81 | 4.46% | 214,778 |
| Oct 17, 2025 | 2.70 | 2.73 | 2.63 | 2.69 | 2.69 | -1.47% | 168,560 |
| Oct 16, 2025 | 2.87 | 2.92 | 2.70 | 2.73 | 2.73 | -4.55% | 232,136 |
| Oct 15, 2025 | 3.04 | 3.04 | 2.83 | 2.86 | 2.86 | -3.38% | 197,937 |
| Oct 14, 2025 | 2.90 | 3.04 | 2.83 | 2.96 | 2.96 | -0.67% | 203,123 |
| Oct 13, 2025 | 2.87 | 3.00 | 2.87 | 2.98 | 2.98 | 5.67% | 232,326 |
| Oct 10, 2025 | 3.00 | 3.05 | 2.80 | 2.82 | 2.82 | -6.00% | 304,142 |
| Oct 9, 2025 | 3.02 | 3.10 | 2.98 | 3.00 | 3.00 | -0.33% | 314,032 |
| Oct 8, 2025 | 2.91 | 3.10 | 2.91 | 3.01 | 3.01 | 4.15% | 517,868 |
| Oct 7, 2025 | 3.10 | 3.10 | 2.84 | 2.89 | 2.89 | -5.56% | 356,975 |
| Oct 6, 2025 | 2.82 | 3.13 | 2.80 | 3.06 | 3.06 | 8.90% | 740,494 |
| Oct 3, 2025 | 2.80 | 2.93 | 2.78 | 2.81 | 2.81 | 0.36% | 388,049 |
| Oct 2, 2025 | 2.74 | 2.84 | 2.73 | 2.80 | 2.80 | 2.94% | 163,375 |
| Oct 1, 2025 | 2.76 | 2.80 | 2.70 | 2.72 | 2.72 | -1.09% | 155,017 |
| Sep 30, 2025 | 2.81 | 2.84 | 2.70 | 2.75 | 2.75 | -2.83% | 168,594 |
| Sep 29, 2025 | 2.74 | 2.87 | 2.74 | 2.83 | 2.83 | 2.17% | 175,185 |
| Sep 26, 2025 | 2.74 | 2.80 | 2.69 | 2.77 | 2.77 | 1.09% | 90,606 |
| Sep 25, 2025 | 2.77 | 2.81 | 2.66 | 2.74 | 2.74 | -3.18% | 197,524 |
| Sep 24, 2025 | 2.85 | 2.93 | 2.83 | 2.83 | 2.83 | -0.70% | 181,695 |
| Sep 23, 2025 | 2.90 | 2.98 | 2.84 | 2.85 | 2.85 | -2.73% | 221,028 |
| Sep 22, 2025 | 2.89 | 2.95 | 2.83 | 2.93 | 2.93 | 1.03% | 151,532 |
| Sep 19, 2025 | 2.91 | 2.93 | 2.82 | 2.90 | 2.90 | 0.69% | 298,402 |
| Sep 18, 2025 | 2.80 | 2.96 | 2.77 | 2.88 | 2.88 | 4.73% | 397,479 |
| Sep 17, 2025 | 2.77 | 2.86 | 2.71 | 2.75 | 2.75 | -0.72% | 235,621 |
| Sep 16, 2025 | 2.74 | 2.77 | 2.67 | 2.77 | 2.77 | 1.09% | 190,832 |
| Sep 15, 2025 | 2.75 | 2.76 | 2.67 | 2.74 | 2.74 | 0.37% | 260,151 |
| Sep 12, 2025 | 2.67 | 2.81 | 2.67 | 2.73 | 2.73 | 1.49% | 376,126 |
| Sep 11, 2025 | 2.62 | 2.72 | 2.62 | 2.69 | 2.69 | 3.46% | 187,801 |
| Sep 10, 2025 | 2.70 | 2.73 | 2.60 | 2.60 | 2.60 | -2.99% | 248,277 |
| Sep 9, 2025 | 2.53 | 2.69 | 2.51 | 2.68 | 2.68 | 5.93% | 302,816 |
| Sep 8, 2025 | 2.50 | 2.57 | 2.46 | 2.53 | 2.53 | 1.61% | 210,964 |
| Sep 5, 2025 | 2.47 | 2.54 | 2.42 | 2.49 | 2.49 | 0.81% | 240,305 |
| Sep 4, 2025 | 2.48 | 2.49 | 2.42 | 2.47 | 2.47 | -0.40% | 278,564 |
| Sep 3, 2025 | 2.53 | 2.56 | 2.46 | 2.48 | 2.48 | -1.98% | 271,869 |
| Sep 2, 2025 | 2.55 | 2.60 | 2.50 | 2.53 | 2.53 | -1.94% | 206,325 |
| Aug 29, 2025 | 2.63 | 2.66 | 2.57 | 2.58 | 2.58 | -2.64% | 182,788 |
| Aug 28, 2025 | 2.69 | 2.70 | 2.63 | 2.65 | 2.65 | 0.38% | 126,790 |
| Aug 27, 2025 | 2.67 | 2.69 | 2.63 | 2.64 | 2.64 | -1.49% | 119,569 |
| Aug 26, 2025 | 2.66 | 2.69 | 2.58 | 2.68 | 2.68 | 1.90% | 273,833 |
| Aug 25, 2025 | 2.70 | 2.73 | 2.62 | 2.63 | 2.63 | -3.66% | 245,320 |
| 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 |