Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
2.110
+0.050 (2.43%)
At close: Oct 9, 2026, 4:00 PM EDT
2.070
-0.040 (-1.90%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Phunware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.08 | 2.12 | 2.06 | 2.11 | 2.11 | 2.43% | 87,159 |
| Oct 8, 2026 | 2.06 | 2.07 | 2.02 | 2.06 | 2.06 | -0.48% | 55,217 |
| Oct 7, 2026 | 2.02 | 2.09 | 2.02 | 2.07 | 2.07 | 1.47% | 65,351 |
| Oct 6, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.73% | 37,270 |
| Oct 5, 2026 | 2.00 | 2.10 | 1.99 | 2.06 | 2.06 | 2.75% | 93,565 |
| 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 |
| Aug 20, 2026 | 2.07 | 2.08 | 2.04 | 2.07 | 2.07 | - | 72,411 |
| Aug 19, 2026 | 2.07 | 2.09 | 2.05 | 2.07 | 2.07 | 0.49% | 45,270 |
| Aug 18, 2026 | 2.04 | 2.07 | 2.03 | 2.06 | 2.06 | 0.49% | 71,063 |
| Aug 17, 2026 | 2.09 | 2.10 | 2.05 | 2.05 | 2.05 | -1.91% | 86,209 |
| Aug 14, 2026 | 2.11 | 2.14 | 2.08 | 2.09 | 2.09 | -1.42% | 87,502 |
| Aug 13, 2026 | 2.08 | 2.13 | 2.08 | 2.12 | 2.12 | 0.95% | 60,181 |
| Aug 12, 2026 | 2.13 | 2.14 | 2.08 | 2.10 | 2.10 | -0.47% | 71,921 |
| Aug 11, 2026 | 2.04 | 2.17 | 2.01 | 2.11 | 2.11 | 3.43% | 116,726 |
| Aug 10, 2026 | 2.09 | 2.13 | 2.03 | 2.04 | 2.04 | -4.23% | 96,570 |
| Aug 7, 2026 | 2.07 | 2.16 | 2.00 | 2.13 | 2.13 | -2.29% | 237,538 |
| Aug 6, 2026 | 2.19 | 2.23 | 2.16 | 2.18 | 2.18 | -2.68% | 73,163 |
| Aug 5, 2026 | 2.19 | 2.24 | 2.14 | 2.24 | 2.24 | 2.75% | 105,130 |
| Aug 4, 2026 | 2.12 | 2.24 | 2.12 | 2.18 | 2.18 | 0.46% | 121,204 |
| Aug 3, 2026 | 2.11 | 2.18 | 2.11 | 2.17 | 2.17 | 2.84% | 91,003 |
| Jul 31, 2026 | 2.15 | 2.18 | 2.10 | 2.11 | 2.11 | -1.40% | 66,404 |