Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
1.820
+0.030 (1.68%)
At close: Feb 13, 2026, 4:00 PM EST
1.814
-0.006 (-0.35%)
After-hours: Feb 13, 2026, 7:14 PM EST
Phunware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1.96 | 2.10 | 1.96 | 1.99 | 1.99 | 2.58% | 350,719 |
| Dec 19, 2025 | 1.91 | 2.00 | 1.89 | 1.94 | 1.94 | 2.65% | 272,403 |
| Dec 18, 2025 | 1.82 | 1.93 | 1.81 | 1.89 | 1.89 | 6.18% | 276,779 |
| Dec 17, 2025 | 1.90 | 1.91 | 1.77 | 1.78 | 1.78 | -4.30% | 173,205 |
| Dec 16, 2025 | 1.87 | 1.91 | 1.84 | 1.86 | 1.86 | - | 136,942 |
| Dec 15, 2025 | 2.03 | 2.03 | 1.86 | 1.86 | 1.86 | -7.92% | 259,955 |
| Dec 12, 2025 | 2.07 | 2.12 | 2.02 | 2.02 | 2.02 | -2.42% | 81,628 |
| Dec 11, 2025 | 2.06 | 2.10 | 2.03 | 2.07 | 2.07 | -0.96% | 75,658 |
| Dec 10, 2025 | 2.09 | 2.14 | 2.07 | 2.09 | 2.09 | -2.79% | 87,922 |
| Dec 9, 2025 | 2.08 | 2.16 | 2.07 | 2.15 | 2.15 | 0.47% | 87,212 |
| Dec 8, 2025 | 2.06 | 2.14 | 2.01 | 2.14 | 2.14 | 3.38% | 115,950 |
| Dec 5, 2025 | 2.16 | 2.18 | 2.07 | 2.07 | 2.07 | -5.05% | 103,067 |
| Dec 4, 2025 | 2.18 | 2.19 | 2.13 | 2.18 | 2.18 | - | 111,574 |
| Dec 3, 2025 | 2.06 | 2.19 | 2.04 | 2.18 | 2.18 | 4.81% | 164,176 |