Phunware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	2.77	2.84	2.76	2.80	-	1.45%	128,977
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