Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
2.950
-0.140 (-4.53%)
At close: Mar 28, 2025, 4:00 PM
2.970
+0.019 (0.66%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Phunware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 3.28 | 3.40 | 3.14 | 3.14 | 3.14 | -2.79% | 263,503 |
| Feb 26, 2025 | 3.26 | 3.35 | 3.21 | 3.23 | 3.23 | 0.94% | 351,070 |
| Feb 25, 2025 | 3.30 | 3.40 | 3.14 | 3.20 | 3.20 | -4.19% | 635,601 |
| Feb 24, 2025 | 3.54 | 3.58 | 3.33 | 3.34 | 3.34 | -5.11% | 425,404 |
| Feb 21, 2025 | 3.76 | 3.84 | 3.50 | 3.52 | 3.52 | -5.88% | 462,066 |
| Feb 20, 2025 | 3.80 | 3.85 | 3.66 | 3.74 | 3.74 | -1.32% | 328,106 |
| Feb 19, 2025 | 3.82 | 3.91 | 3.78 | 3.79 | 3.79 | -1.56% | 452,718 |
| Feb 18, 2025 | 3.88 | 3.98 | 3.81 | 3.85 | 3.85 | -0.26% | 298,203 |
| Feb 14, 2025 | 3.89 | 4.03 | 3.83 | 3.86 | 3.86 | -1.40% | 395,132 |
| Feb 13, 2025 | 3.73 | 3.96 | 3.71 | 3.92 | 3.92 | 5.24% | 460,849 |
| Feb 12, 2025 | 3.59 | 3.74 | 3.56 | 3.72 | 3.72 | 1.92% | 382,496 |
| Feb 11, 2025 | 3.81 | 3.83 | 3.62 | 3.65 | 3.65 | -5.44% | 448,703 |
| Feb 10, 2025 | 3.80 | 3.94 | 3.80 | 3.86 | 3.86 | 1.85% | 424,150 |
| Feb 7, 2025 | 3.87 | 4.00 | 3.77 | 3.79 | 3.79 | -2.32% | 436,670 |
| Feb 6, 2025 | 3.94 | 4.04 | 3.86 | 3.88 | 3.88 | -1.52% | 585,744 |
| Feb 5, 2025 | 3.92 | 3.98 | 3.85 | 3.94 | 3.94 | 0.51% | 393,547 |
| Feb 4, 2025 | 3.85 | 3.94 | 3.81 | 3.92 | 3.92 | 2.89% | 350,680 |
| Feb 3, 2025 | 3.83 | 3.90 | 3.71 | 3.81 | 3.81 | -4.03% | 640,550 |
| Jan 31, 2025 | 4.02 | 4.13 | 3.91 | 3.97 | 3.97 | -1.00% | 840,947 |
| Jan 30, 2025 | 3.90 | 4.13 | 3.90 | 4.01 | 4.01 | 1.52% | 558,873 |
| Jan 29, 2025 | 4.09 | 4.14 | 3.86 | 3.95 | 3.95 | 0.25% | 948,335 |
| Jan 28, 2025 | 3.96 | 4.03 | 3.79 | 3.94 | 3.94 | -0.51% | 765,361 |
| Jan 27, 2025 | 4.05 | 4.32 | 3.91 | 3.96 | 3.96 | -6.82% | 1,147,998 |
| Jan 24, 2025 | 4.35 | 4.53 | 4.18 | 4.25 | 4.25 | -3.41% | 1,108,684 |
| Jan 23, 2025 | 4.48 | 4.54 | 4.33 | 4.40 | 4.40 | -2.87% | 971,075 |
| Jan 22, 2025 | 4.77 | 4.81 | 4.39 | 4.53 | 4.53 | -5.03% | 1,226,692 |
| Jan 21, 2025 | 5.18 | 5.18 | 4.53 | 4.77 | 4.77 | -11.17% | 2,469,307 |
| Jan 17, 2025 | 5.61 | 5.80 | 5.30 | 5.37 | 5.37 | -3.59% | 3,032,697 |
| Jan 16, 2025 | 5.78 | 6.00 | 5.44 | 5.57 | 5.57 | -1.59% | 3,168,362 |