Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
1.870
+0.010 (0.54%)
At close: Oct 30, 2026, 4:00 PM EDT
1.790
-0.080 (-4.28%)
After-hours: Oct 30, 2026, 7:54 PM EDT
Phunware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.83 | 1.89 | 1.79 | 1.87 | 1.87 | 0.54% | 104,760 |
| Oct 29, 2026 | 1.90 | 1.92 | 1.83 | 1.86 | 1.86 | -0.53% | 47,082 |
| Oct 28, 2026 | 1.91 | 1.93 | 1.86 | 1.87 | 1.87 | -1.58% | 35,733 |
| Oct 27, 2026 | 1.94 | 1.95 | 1.90 | 1.90 | 1.90 | -1.30% | 31,164 |
| Oct 26, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -1.28% | 39,289 |
| Oct 23, 2026 | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | -0.51% | 54,825 |
| Oct 22, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.49% | 64,401 |
| Oct 21, 2026 | 2.03 | 2.05 | 2.00 | 2.01 | 2.01 | -0.99% | 27,651 |
| Oct 20, 2026 | 2.00 | 2.07 | 1.97 | 2.03 | 2.03 | 2.27% | 79,024 |
| Oct 19, 2026 | 2.04 | 2.06 | 1.99 | 1.99 | 1.99 | -2.70% | 53,931 |
| Oct 16, 2026 | 2.06 | 2.11 | 2.02 | 2.04 | 2.04 | -1.92% | 110,575 |
| Oct 15, 2026 | 2.02 | 2.09 | 2.00 | 2.08 | 2.08 | 1.96% | 115,856 |
| Oct 14, 2026 | 2.02 | 2.05 | 1.99 | 2.04 | 2.04 | 0.49% | 117,003 |
| Oct 13, 2026 | 2.11 | 2.13 | 2.03 | 2.03 | 2.03 | -5.14% | 93,567 |
| Oct 12, 2026 | 2.08 | 2.14 | 2.07 | 2.14 | 2.14 | 1.42% | 129,298 |
| Oct 9, 2026 | 2.08 | 2.12 | 2.06 | 2.11 | 2.11 | 2.43% | 87,169 |
| Oct 8, 2026 | 2.06 | 2.07 | 2.02 | 2.06 | 2.06 | -0.48% | 55,237 |
| Oct 7, 2026 | 2.02 | 2.09 | 2.02 | 2.07 | 2.07 | 1.47% | 65,515 |
| Oct 6, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.73% | 37,311 |
| Oct 5, 2026 | 2.00 | 2.10 | 1.99 | 2.06 | 2.06 | 2.75% | 93,567 |
| Oct 2, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | - | 43,237 |
| Oct 1, 2026 | 1.99 | 2.01 | 1.96 | 2.00 | 2.00 | 1.01% | 49,607 |
| Sep 30, 2026 | 1.98 | 2.01 | 1.98 | 1.98 | 1.98 | - | 32,162 |
| Sep 29, 2026 | 2.01 | 2.02 | 1.98 | 1.98 | 1.98 | -1.00% | 43,107 |
| Sep 28, 2026 | 1.96 | 2.01 | 1.96 | 2.00 | 2.00 | 1.52% | 71,082 |
| Sep 25, 2026 | 1.96 | 1.99 | 1.94 | 1.97 | 1.97 | 0.51% | 70,967 |
| Sep 24, 2026 | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | -1.01% | 72,844 |
| Sep 23, 2026 | 1.99 | 2.02 | 1.97 | 1.98 | 1.98 | -1.00% | 56,968 |
| Sep 22, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | - | 83,677 |
| Sep 21, 2026 | 1.98 | 2.03 | 1.98 | 2.00 | 2.00 | 2.04% | 67,794 |
| Sep 18, 2026 | 1.98 | 2.00 | 1.95 | 1.96 | 1.96 | -1.51% | 160,876 |
| Sep 17, 2026 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -1.00% | 189,664 |
| Sep 16, 2026 | 2.02 | 2.04 | 1.99 | 2.01 | 2.01 | -0.25% | 93,214 |
| Sep 15, 2026 | 2.01 | 2.04 | 2.01 | 2.02 | 2.02 | 0.25% | 109,834 |
| Sep 14, 2026 | 2.02 | 2.05 | 2.01 | 2.01 | 2.01 | -0.99% | 175,553 |
| Sep 11, 2026 | 2.03 | 2.06 | 2.02 | 2.03 | 2.03 | 0.50% | 161,592 |
| Sep 10, 2026 | 2.02 | 2.08 | 2.01 | 2.02 | 2.02 | - | 168,582 |
| Sep 9, 2026 | 2.03 | 2.05 | 2.02 | 2.02 | 2.02 | -0.98% | 59,168 |
| Sep 8, 2026 | 2.06 | 2.07 | 2.03 | 2.04 | 2.04 | -1.92% | 66,628 |
| Sep 4, 2026 | 2.06 | 2.11 | 2.04 | 2.08 | 2.08 | -0.24% | 104,739 |
| Sep 3, 2026 | 2.08 | 2.10 | 2.06 | 2.09 | 2.09 | 0.72% | 30,045 |
| Sep 2, 2026 | 2.06 | 2.09 | 2.06 | 2.07 | 2.07 | 0.49% | 52,844 |
| Sep 1, 2026 | 2.08 | 2.09 | 2.05 | 2.06 | 2.06 | -0.96% | 64,861 |
| Aug 31, 2026 | 2.07 | 2.10 | 2.06 | 2.08 | 2.08 | -0.48% | 45,696 |
| Aug 28, 2026 | 2.10 | 2.11 | 2.07 | 2.09 | 2.09 | -0.95% | 72,665 |
| Aug 27, 2026 | 2.11 | 2.15 | 2.10 | 2.11 | 2.11 | - | 98,064 |
| Aug 26, 2026 | 2.15 | 2.15 | 2.08 | 2.11 | 2.11 | -1.63% | 86,838 |
| Aug 25, 2026 | 2.07 | 2.15 | 2.07 | 2.15 | 2.15 | 3.12% | 111,982 |
| Aug 24, 2026 | 2.07 | 2.09 | 2.06 | 2.08 | 2.08 | - | 79,683 |
| Aug 21, 2026 | 2.06 | 2.14 | 2.06 | 2.08 | 2.08 | 0.48% | 44,814 |