Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
1.970
-0.040 (-1.99%)
At close: Jun 5, 2026, 4:00 PM EDT
1.950
-0.020 (-0.99%)
After-hours: Jun 5, 2026, 7:58 PM EDT
Phunware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | 4.95% | 328,271 |
| Apr 14, 2026 | 1.95 | 2.03 | 1.94 | 2.02 | 2.02 | 4.12% | 206,448 |
| Apr 13, 2026 | 1.89 | 1.95 | 1.86 | 1.94 | 1.94 | 2.65% | 149,548 |
| Apr 10, 2026 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 1.61% | 116,851 |
| Apr 9, 2026 | 1.86 | 1.89 | 1.84 | 1.86 | 1.86 | - | 111,722 |
| Apr 8, 2026 | 1.94 | 1.95 | 1.86 | 1.86 | 1.86 | - | 140,321 |
| Apr 7, 2026 | 1.81 | 1.90 | 1.81 | 1.86 | 1.86 | 0.54% | 162,075 |
| Apr 6, 2026 | 1.85 | 1.89 | 1.82 | 1.85 | 1.85 | - | 138,764 |
| Apr 2, 2026 | 1.75 | 1.87 | 1.73 | 1.85 | 1.85 | 3.93% | 146,149 |
| Apr 1, 2026 | 1.78 | 1.83 | 1.78 | 1.78 | 1.78 | 0.56% | 63,524 |
| Mar 31, 2026 | 1.70 | 1.79 | 1.70 | 1.77 | 1.77 | 4.73% | 100,026 |
| Mar 30, 2026 | 1.70 | 1.72 | 1.64 | 1.69 | 1.69 | 1.20% | 155,600 |
| Mar 27, 2026 | 1.74 | 1.76 | 1.65 | 1.67 | 1.67 | -4.02% | 312,156 |
| Mar 26, 2026 | 1.89 | 1.91 | 1.74 | 1.74 | 1.74 | -8.42% | 144,339 |