Skip to main content
logo
Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
3.060
+0.250 (8.90%)
At close: Oct 6, 2025, 4:00 PM EDT
3.080
+0.020 (0.65%)
After-hours: Oct 6, 2025, 5:40 PM EDT

Phunware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20252.823.132.803.06-8.90%727,206
Oct 3, 20252.802.932.782.812.810.36%388,049
Oct 2, 20252.742.842.732.802.802.94%163,375
Oct 1, 20252.762.802.702.722.72-1.09%155,017
Sep 30, 20252.812.842.702.752.75-2.83%168,594
Sep 29, 20252.742.872.742.832.832.17%175,185
Sep 26, 20252.742.802.692.772.771.09%90,606
Sep 25, 20252.772.812.662.742.74-3.18%197,524
Sep 24, 20252.852.932.832.832.83-0.70%181,695
Sep 23, 20252.902.982.842.852.85-2.73%221,028
Sep 22, 20252.892.952.832.932.931.03%151,532
Sep 19, 20252.912.932.822.902.900.69%298,402
Sep 18, 20252.802.962.772.882.884.73%397,479
Sep 17, 20252.772.862.712.752.75-0.72%235,621
Sep 16, 20252.742.772.672.772.771.09%190,832
Sep 15, 20252.752.762.672.742.740.37%260,151
Sep 12, 20252.672.812.672.732.731.49%376,126
Sep 11, 20252.622.722.622.692.693.46%187,801
Sep 10, 20252.702.732.602.602.60-2.99%248,277
Sep 9, 20252.532.692.512.682.685.93%302,816
Sep 8, 20252.502.572.462.532.531.61%210,964
Sep 5, 20252.472.542.422.492.490.81%240,305
Sep 4, 20252.482.492.422.472.47-0.40%278,564
Sep 3, 20252.532.562.462.482.48-1.98%271,869
Sep 2, 20252.552.602.502.532.53-1.94%206,325
Aug 29, 20252.632.662.572.582.58-2.64%182,788
Aug 28, 20252.692.702.632.652.650.38%126,790
Aug 27, 20252.672.692.632.642.64-1.49%119,569
Aug 26, 20252.662.692.582.682.681.90%273,833
Aug 25, 20252.702.732.622.632.63-3.66%245,320
Aug 22, 20252.602.732.582.732.735.81%134,260
Aug 21, 20252.552.612.532.582.580.78%151,939
Aug 20, 20252.612.632.532.562.56-1.92%174,053
Aug 19, 20252.712.752.612.612.61-3.69%155,978
Aug 18, 20252.652.762.652.712.711.50%237,876
Aug 15, 20252.742.752.652.672.67-2.91%186,448
Aug 14, 20252.702.782.672.752.75-1.43%253,594
Aug 13, 20252.612.882.602.792.798.56%739,627
Aug 12, 20252.532.582.502.572.572.39%362,411
Aug 11, 20252.602.602.502.512.51-2.71%341,788
Aug 8, 20252.642.692.582.582.58-2.27%248,721
Aug 7, 20252.642.722.602.642.640.38%207,100
Aug 6, 20252.712.752.592.632.63-2.95%305,595
Aug 5, 20252.722.772.672.712.71-0.73%181,407
Aug 4, 20252.712.762.672.732.731.87%185,025
Aug 1, 20252.732.772.622.682.68-2.55%242,012
Jul 31, 20252.882.902.732.752.75-4.51%476,572
Jul 30, 20252.922.952.852.882.88-1.03%377,650
Jul 29, 20253.083.122.822.912.91-9.91%882,851
Jul 28, 20253.253.363.203.233.230.62%280,198