Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
3.030
+0.020 (0.66%)
At close: May 9, 2025, 4:00 PM
3.030
0.00 (-0.01%)
After-hours: May 9, 2025, 7:57 PM EDT
Phunware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.04 | 3.10 | 2.97 | 3.03 | 3.03 | 0.66% | 217,694 |
| May 8, 2025 | 2.88 | 3.05 | 2.87 | 3.01 | 3.01 | 5.24% | 191,342 |
| May 7, 2025 | 2.88 | 2.90 | 2.81 | 2.86 | 2.86 | - | 62,073 |
| May 6, 2025 | 2.85 | 2.88 | 2.81 | 2.86 | 2.86 | -1.04% | 79,691 |
| May 5, 2025 | 2.99 | 2.99 | 2.82 | 2.89 | 2.89 | -3.99% | 144,435 |
| May 2, 2025 | 3.00 | 3.07 | 2.96 | 3.01 | 3.01 | 1.35% | 177,751 |
| May 1, 2025 | 2.94 | 3.03 | 2.94 | 2.97 | 2.97 | 2.06% | 123,552 |
| Apr 30, 2025 | 2.91 | 2.92 | 2.81 | 2.91 | 2.91 | -1.02% | 174,590 |
| Apr 29, 2025 | 2.98 | 3.04 | 2.90 | 2.94 | 2.94 | -1.01% | 108,538 |
| Apr 28, 2025 | 2.95 | 3.03 | 2.89 | 2.97 | 2.97 | -0.67% | 137,780 |
| Apr 25, 2025 | 2.98 | 3.03 | 2.94 | 2.99 | 2.99 | 0.34% | 158,112 |
| Apr 24, 2025 | 2.91 | 3.04 | 2.85 | 2.98 | 2.98 | 2.05% | 172,364 |
| Apr 23, 2025 | 2.80 | 2.97 | 2.78 | 2.92 | 2.92 | 6.96% | 320,700 |
| Apr 22, 2025 | 2.58 | 2.77 | 2.52 | 2.73 | 2.73 | 8.33% | 237,652 |
| Apr 21, 2025 | 2.54 | 2.57 | 2.49 | 2.52 | 2.52 | -1.95% | 112,910 |
| Apr 17, 2025 | 2.48 | 2.60 | 2.47 | 2.57 | 2.57 | 2.39% | 133,776 |
| Apr 16, 2025 | 2.58 | 2.60 | 2.44 | 2.51 | 2.51 | -3.46% | 136,087 |
| Apr 15, 2025 | 2.67 | 2.69 | 2.58 | 2.60 | 2.60 | -1.89% | 116,180 |
| Apr 14, 2025 | 2.65 | 2.68 | 2.57 | 2.65 | 2.65 | 1.53% | 155,299 |
| Apr 11, 2025 | 2.59 | 2.62 | 2.49 | 2.61 | 2.61 | 2.76% | 160,029 |
| Apr 10, 2025 | 2.59 | 2.64 | 2.50 | 2.54 | 2.54 | -5.93% | 177,180 |
| Apr 9, 2025 | 2.39 | 2.75 | 2.38 | 2.70 | 2.70 | 12.97% | 392,205 |
| Apr 8, 2025 | 2.55 | 2.65 | 2.34 | 2.39 | 2.39 | -0.42% | 328,669 |
| Apr 7, 2025 | 2.39 | 2.55 | 2.22 | 2.40 | 2.40 | -5.88% | 414,006 |
| Apr 4, 2025 | 2.68 | 2.73 | 2.45 | 2.55 | 2.55 | -8.27% | 511,046 |
| Apr 3, 2025 | 2.75 | 2.84 | 2.75 | 2.78 | 2.78 | -6.08% | 223,688 |
| Apr 2, 2025 | 2.95 | 3.04 | 2.92 | 2.96 | 2.96 | -1.33% | 254,604 |
| Apr 1, 2025 | 2.94 | 3.06 | 2.85 | 3.00 | 3.00 | 1.69% | 128,918 |
| Mar 31, 2025 | 2.99 | 2.99 | 2.82 | 2.95 | 2.95 | - | 228,647 |
| Mar 28, 2025 | 3.06 | 3.09 | 2.88 | 2.95 | 2.95 | -4.53% | 243,822 |
| Mar 27, 2025 | 3.13 | 3.19 | 3.06 | 3.09 | 3.09 | -1.59% | 148,998 |
| Mar 26, 2025 | 3.25 | 3.25 | 3.06 | 3.14 | 3.14 | -4.27% | 330,070 |
| Mar 25, 2025 | 3.08 | 3.54 | 3.08 | 3.28 | 3.28 | 6.84% | 1,022,628 |
| Mar 24, 2025 | 3.03 | 3.10 | 2.98 | 3.07 | 3.07 | 4.07% | 278,308 |
| Mar 21, 2025 | 2.90 | 3.00 | 2.83 | 2.95 | 2.95 | 2.08% | 286,598 |
| Mar 20, 2025 | 2.97 | 2.99 | 2.88 | 2.89 | 2.89 | -2.03% | 191,253 |
| Mar 19, 2025 | 2.88 | 3.02 | 2.87 | 2.95 | 2.95 | 3.87% | 337,456 |
| Mar 18, 2025 | 2.93 | 2.95 | 2.84 | 2.84 | 2.84 | -4.70% | 255,738 |
| Mar 17, 2025 | 2.84 | 3.03 | 2.84 | 2.98 | 2.98 | 4.20% | 262,715 |
| Mar 14, 2025 | 2.83 | 2.93 | 2.79 | 2.86 | 2.86 | 3.25% | 229,354 |
| Mar 13, 2025 | 2.93 | 2.95 | 2.74 | 2.77 | 2.77 | -3.82% | 247,706 |
| Mar 12, 2025 | 2.86 | 2.99 | 2.85 | 2.88 | 2.88 | 0.70% | 287,111 |
| Mar 11, 2025 | 2.83 | 2.91 | 2.79 | 2.86 | 2.86 | 0.88% | 263,268 |
| Mar 10, 2025 | 3.05 | 3.11 | 2.78 | 2.84 | 2.84 | -9.42% | 394,555 |
| Mar 7, 2025 | 3.00 | 3.15 | 2.96 | 3.13 | 3.13 | 6.10% | 416,498 |
| Mar 6, 2025 | 3.00 | 3.04 | 2.91 | 2.95 | 2.95 | -2.96% | 295,848 |
| Mar 5, 2025 | 2.94 | 3.12 | 2.87 | 3.04 | 3.04 | 5.56% | 449,145 |
| Mar 4, 2025 | 2.81 | 2.95 | 2.70 | 2.88 | 2.88 | 1.77% | 584,251 |
| Mar 3, 2025 | 3.14 | 3.19 | 2.82 | 2.83 | 2.83 | -8.12% | 513,789 |
| Feb 28, 2025 | 3.11 | 3.16 | 3.02 | 3.08 | 3.08 | -1.91% | 374,841 |