Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
2.680
-0.070 (-2.55%)
At close: Aug 1, 2025, 4:00 PM
2.650
-0.030 (-1.12%)
After-hours: Aug 1, 2025, 7:58 PM EDT
Phunware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 3.70 | 3.78 | 3.42 | 3.43 | 3.43 | -7.55% | 596,093 |
| Jun 10, 2025 | 3.21 | 3.88 | 3.21 | 3.71 | 3.71 | 14.15% | 1,187,998 |
| Jun 9, 2025 | 3.26 | 3.31 | 3.17 | 3.25 | 3.25 | 0.62% | 307,342 |
| Jun 6, 2025 | 2.97 | 3.42 | 2.96 | 3.23 | 3.23 | 10.24% | 788,320 |
| Jun 5, 2025 | 3.01 | 3.04 | 2.90 | 2.93 | 2.93 | -2.66% | 141,616 |
| Jun 4, 2025 | 2.99 | 3.03 | 2.94 | 3.01 | 3.01 | 1.35% | 140,941 |
| Jun 3, 2025 | 2.96 | 3.02 | 2.85 | 2.97 | 2.97 | 0.34% | 139,639 |
| Jun 2, 2025 | 2.95 | 3.03 | 2.90 | 2.96 | 2.96 | -0.34% | 113,994 |
| May 30, 2025 | 2.98 | 3.03 | 2.92 | 2.97 | 2.97 | -0.34% | 144,933 |
| May 29, 2025 | 3.08 | 3.08 | 2.97 | 2.98 | 2.98 | -1.65% | 97,302 |
| May 28, 2025 | 3.11 | 3.14 | 3.03 | 3.03 | 3.03 | -3.81% | 118,682 |
| May 27, 2025 | 3.11 | 3.18 | 3.03 | 3.15 | 3.15 | 3.28% | 290,771 |
| May 23, 2025 | 3.05 | 3.10 | 3.02 | 3.05 | 3.05 | -2.56% | 148,191 |
| May 22, 2025 | 2.90 | 3.15 | 2.86 | 3.13 | 3.13 | 8.68% | 290,956 |
| May 21, 2025 | 3.00 | 3.09 | 2.87 | 2.88 | 2.88 | -6.19% | 264,559 |