Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
2.570
+0.060 (2.39%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Phunware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20252.482.602.472.572.572.39%133,776
Apr 16, 20252.582.602.442.512.51-3.46%136,087
Apr 15, 20252.672.692.582.602.60-1.89%116,180
Apr 14, 20252.652.682.572.652.651.53%155,299
Apr 11, 20252.592.622.492.612.612.76%160,029
Apr 10, 20252.592.642.502.542.54-5.93%177,180
Apr 9, 20252.392.752.382.702.7012.97%392,205
Apr 8, 20252.552.652.342.392.39-0.42%328,669
Apr 7, 20252.392.552.222.402.40-5.88%414,006
Apr 4, 20252.682.732.452.552.55-8.27%511,046
Apr 3, 20252.752.842.752.782.78-6.08%223,688
Apr 2, 20252.953.042.922.962.96-1.33%254,604
Apr 1, 20252.943.062.853.003.001.69%128,918
Mar 31, 20252.992.992.822.952.95-228,647
Mar 28, 20253.063.092.882.952.95-4.53%243,822
Mar 27, 20253.133.193.063.093.09-1.59%148,998
Mar 26, 20253.253.253.063.143.14-4.27%330,070
Mar 25, 20253.083.543.083.283.286.84%1,022,628
Mar 24, 20253.033.102.983.073.074.07%278,308
Mar 21, 20252.903.002.832.952.952.08%286,598
Mar 20, 20252.972.992.882.892.89-2.03%191,253
Mar 19, 20252.883.022.872.952.953.87%337,456
Mar 18, 20252.932.952.842.842.84-4.70%255,738
Mar 17, 20252.843.032.842.982.984.20%262,715
Mar 14, 20252.832.932.792.862.863.25%229,354
Mar 13, 20252.932.952.742.772.77-3.82%247,706
Mar 12, 20252.862.992.852.882.880.70%287,111
Mar 11, 20252.832.912.792.862.860.88%263,268
Mar 10, 20253.053.112.782.842.84-9.42%394,555
Mar 7, 20253.003.152.963.133.136.10%416,498
Mar 6, 20253.003.042.912.952.95-2.96%295,848
Mar 5, 20252.943.122.873.043.045.56%449,145
Mar 4, 20252.812.952.702.882.881.77%584,251
Mar 3, 20253.143.192.822.832.83-8.12%513,789
Feb 28, 20253.113.163.023.083.08-1.91%374,841
Feb 27, 20253.283.403.143.143.14-2.79%263,503
Feb 26, 20253.263.353.213.233.230.94%351,070
Feb 25, 20253.303.403.143.203.20-4.19%635,601
Feb 24, 20253.543.583.333.343.34-5.11%425,404
Feb 21, 20253.763.843.503.523.52-5.88%462,066
Feb 20, 20253.803.853.663.743.74-1.32%328,106
Feb 19, 20253.823.913.783.793.79-1.56%452,718
Feb 18, 20253.883.983.813.853.85-0.26%298,203
Feb 14, 20253.894.033.833.863.86-1.40%395,132
Feb 13, 20253.733.963.713.923.925.24%460,849
Feb 12, 20253.593.743.563.723.721.92%382,496
Feb 11, 20253.813.833.623.653.65-5.44%448,703
Feb 10, 20253.803.943.803.863.861.85%424,150
Feb 7, 20253.874.003.773.793.79-2.32%436,670
Feb 6, 20253.944.043.863.883.88-1.52%585,744