Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
1.908
+0.018 (0.93%)
Jun 26, 2026, 1:03 PM EDT - Market open
Phunware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | - | 0.53% | 10,722 |
| Jun 25, 2026 | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | -1.05% | 78,790 |
| Jun 24, 2026 | 1.89 | 1.92 | 1.87 | 1.91 | 1.91 | 1.06% | 104,913 |
| Jun 23, 2026 | 1.86 | 1.92 | 1.86 | 1.89 | 1.89 | -2.07% | 94,404 |
| Jun 22, 2026 | 1.92 | 1.93 | 1.86 | 1.93 | 1.93 | 0.52% | 171,550 |
| Jun 18, 2026 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -0.52% | 91,840 |
| Jun 17, 2026 | 1.95 | 1.99 | 1.92 | 1.93 | 1.93 | -1.53% | 73,155 |
| Jun 16, 2026 | 1.96 | 1.98 | 1.93 | 1.96 | 1.96 | -1.01% | 77,722 |
| Jun 15, 2026 | 2.01 | 2.01 | 1.95 | 1.98 | 1.98 | 2.59% | 78,047 |
| Jun 12, 2026 | 1.96 | 1.97 | 1.92 | 1.93 | 1.93 | -3.02% | 133,969 |
| Jun 11, 2026 | 1.94 | 2.01 | 1.94 | 1.99 | 1.99 | 1.53% | 63,293 |
| Jun 10, 2026 | 1.95 | 2.02 | 1.95 | 1.96 | 1.96 | -1.51% | 71,529 |
| Jun 9, 2026 | 1.94 | 2.01 | 1.90 | 1.99 | 1.99 | 2.05% | 205,576 |
| Jun 8, 2026 | 1.97 | 2.00 | 1.94 | 1.95 | 1.95 | -1.02% | 81,676 |
| Jun 5, 2026 | 2.00 | 2.02 | 1.93 | 1.97 | 1.97 | -1.99% | 195,072 |
| Jun 4, 2026 | 1.92 | 2.06 | 1.90 | 2.01 | 2.01 | 4.69% | 353,593 |
| Jun 3, 2026 | 1.95 | 1.97 | 1.90 | 1.92 | 1.92 | -2.54% | 301,774 |
| Jun 2, 2026 | 2.00 | 2.03 | 1.97 | 1.97 | 1.97 | -2.96% | 104,794 |
| Jun 1, 2026 | 2.00 | 2.03 | 1.94 | 2.03 | 2.03 | -0.49% | 98,298 |
| May 29, 2026 | 2.01 | 2.06 | 1.96 | 2.04 | 2.04 | 0.99% | 157,601 |
| May 28, 2026 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | - | 127,162 |
| May 27, 2026 | 2.05 | 2.10 | 1.99 | 2.02 | 2.02 | -1.94% | 172,415 |
| May 26, 2026 | 2.00 | 2.09 | 1.99 | 2.06 | 2.06 | 1.98% | 138,469 |
| May 22, 2026 | 2.02 | 2.03 | 1.99 | 2.02 | 2.02 | - | 98,516 |
| May 21, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | 60,582 |
| May 20, 2026 | 1.98 | 2.05 | 1.96 | 2.04 | 2.04 | 3.03% | 60,849 |
| May 19, 2026 | 2.02 | 2.03 | 1.98 | 1.98 | 1.98 | -2.46% | 88,331 |
| May 18, 2026 | 2.07 | 2.09 | 2.01 | 2.03 | 2.03 | -1.93% | 145,410 |
| May 15, 2026 | 2.20 | 2.20 | 2.03 | 2.07 | 2.07 | -7.17% | 151,846 |
| 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 | 2.14 | -2.73% | 107,816 |
| Apr 20, 2026 | 2.15 | 2.22 | 2.12 | 2.20 | 2.20 | - | 355,368 |
| Apr 17, 2026 | 2.12 | 2.24 | 2.09 | 2.20 | 2.20 | 5.26% | 241,805 |
| Apr 16, 2026 | 2.11 | 2.14 | 2.07 | 2.09 | 2.09 | -1.42% | 173,280 |