Phunware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.52	18.52	18.52	18.52	18.52	730.49%	54
May 14, 2026	2.10	2.26	1.99	2.23	2.23	4.69%	342,712
May 13, 2026	1.91	2.17	1.88	2.13	2.13	11.52%	256,775
May 12, 2026	1.97	1.98	1.88	1.91	1.91	-4.02%	185,771
May 11, 2026	1.97	2.04	1.97	1.99	1.99	-0.50%	124,184
May 8, 2026	1.99	2.03	1.92	2.00	2.00	-0.99%	222,563
May 7, 2026	2.02	2.07	2.02	2.02	2.02	0.50%	128,755
May 6, 2026	2.06	2.11	1.98	2.01	2.01	-3.37%	172,645
May 5, 2026	2.16	2.20	2.08	2.08	2.08	-4.15%	75,482
May 4, 2026	2.21	2.27	2.17	2.17	2.17	-2.25%	113,969
May 1, 2026	2.20	2.25	2.16	2.22	2.22	0.91%	132,004
Apr 30, 2026	2.15	2.23	2.14	2.20	2.20	1.85%	47,188
Apr 29, 2026	2.24	2.24	2.12	2.16	2.16	-3.57%	121,261
Apr 28, 2026	2.23	2.26	2.21	2.24	2.24	-0.44%	62,511
Apr 27, 2026	2.24	2.30	2.24	2.25	2.25	0.45%	74,704
Apr 24, 2026	2.26	2.26	2.20	2.24	2.24	-1.75%	134,912
Apr 23, 2026	2.23	2.28	2.19	2.28	2.28	0.44%	188,572
Apr 22, 2026	2.15	2.28	2.15	2.27	2.27	6.07%	185,390
Apr 21, 2026	2.19	2.22	2.12	2.14	2.13	-2.73%	107,816
Apr 20, 2026	2.15	2.22	2.12	2.20	2.19	-	355,368
Apr 17, 2026	2.12	2.24	2.09	2.20	2.19	5.26%	241,805
Apr 16, 2026	2.11	2.14	2.07	2.09	2.08	-1.42%	173,280
Apr 15, 2026	2.02	2.12	2.02	2.12	2.11	4.95%	328,271
Apr 14, 2026	1.95	2.03	1.94	2.02	2.01	4.12%	206,448
Apr 13, 2026	1.89	1.95	1.86	1.94	1.93	2.65%	149,548
Apr 10, 2026	1.87	1.90	1.86	1.89	1.88	1.61%	116,851
Apr 9, 2026	1.86	1.89	1.84	1.86	1.85	-	111,722
Apr 8, 2026	1.94	1.95	1.86	1.86	1.85	-	140,321
Apr 7, 2026	1.81	1.90	1.81	1.86	1.85	0.54%	162,075
Apr 6, 2026	1.85	1.89	1.82	1.85	1.84	-	138,764
Apr 2, 2026	1.75	1.87	1.73	1.85	1.84	3.93%	146,149
Apr 1, 2026	1.78	1.83	1.78	1.78	1.77	0.56%	63,524
Mar 31, 2026	1.70	1.79	1.70	1.77	1.76	4.73%	100,026
Mar 30, 2026	1.70	1.72	1.64	1.69	1.68	1.20%	155,600
Mar 27, 2026	1.74	1.76	1.65	1.67	1.66	-4.02%	312,156
Mar 26, 2026	1.89	1.91	1.74	1.74	1.73	-8.42%	144,339
Mar 25, 2026	1.86	1.97	1.82	1.90	1.89	1.60%	287,218
Mar 24, 2026	1.84	1.88	1.76	1.87	1.86	2.75%	183,547
Mar 23, 2026	1.85	1.88	1.81	1.82	1.81	1.11%	149,607
Mar 20, 2026	1.78	1.92	1.73	1.80	1.79	-	441,705
Mar 19, 2026	1.69	1.81	1.66	1.80	1.79	5.88%	183,155
Mar 18, 2026	1.72	1.73	1.69	1.70	1.69	-2.30%	41,492
Mar 17, 2026	1.72	1.76	1.72	1.74	1.73	1.16%	55,305
Mar 16, 2026	1.69	1.75	1.69	1.72	1.71	2.38%	108,254
Mar 13, 2026	1.74	1.75	1.67	1.68	1.67	-0.59%	87,616
Mar 12, 2026	1.72	1.75	1.69	1.69	1.68	-2.87%	92,582
Mar 11, 2026	1.76	1.77	1.72	1.74	1.73	-0.57%	33,081
Mar 10, 2026	1.75	1.78	1.72	1.75	1.74	1.16%	85,172
Mar 9, 2026	1.67	1.73	1.61	1.73	1.72	2.37%	126,182
Mar 6, 2026	1.72	1.75	1.67	1.69	1.68	-3.98%	97,349