Phunware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.26	2.26	2.26	2.26	-	-1.10%	4,958
Apr 23, 2026	2.23	2.28	2.19	2.28	2.28	0.44%	187,445
Apr 22, 2026	2.15	2.28	2.15	2.27	2.27	6.07%	172,394
Apr 21, 2026	2.19	2.22	2.12	2.14	2.14	-2.73%	106,958
Apr 20, 2026	2.15	2.22	2.12	2.20	2.20	-	354,898
Apr 17, 2026	2.12	2.24	2.09	2.20	2.20	5.26%	240,725
Apr 16, 2026	2.11	2.14	2.07	2.09	2.09	-1.42%	173,244
Apr 15, 2026	2.02	2.12	2.02	2.12	2.12	4.95%	313,204
Apr 14, 2026	1.95	2.03	1.94	2.02	2.02	4.12%	206,025
Apr 13, 2026	1.89	1.95	1.86	1.94	1.94	2.65%	149,278
Apr 10, 2026	1.87	1.90	1.86	1.89	1.89	1.61%	116,822
Apr 9, 2026	1.86	1.89	1.84	1.86	1.86	-	111,210
Apr 8, 2026	1.94	1.95	1.86	1.86	1.86	-	139,738
Apr 7, 2026	1.81	1.90	1.81	1.86	1.86	0.54%	161,069
Apr 6, 2026	1.85	1.89	1.82	1.85	1.85	-	138,272
Apr 2, 2026	1.75	1.87	1.73	1.85	1.85	3.93%	146,030
Apr 1, 2026	1.78	1.83	1.78	1.78	1.78	0.56%	63,288
Mar 31, 2026	1.70	1.79	1.70	1.77	1.77	4.73%	99,544
Mar 30, 2026	1.70	1.72	1.64	1.69	1.69	1.20%	153,852
Mar 27, 2026	1.74	1.76	1.65	1.67	1.67	-4.02%	312,151
Mar 26, 2026	1.89	1.91	1.74	1.74	1.74	-8.42%	143,689
Mar 25, 2026	1.86	1.97	1.82	1.90	1.90	1.60%	268,838
Mar 24, 2026	1.84	1.88	1.76	1.87	1.87	2.75%	181,565
Mar 23, 2026	1.85	1.88	1.81	1.82	1.82	1.11%	149,557
Mar 20, 2026	1.78	1.92	1.73	1.80	1.80	-	441,703
Mar 19, 2026	1.69	1.81	1.66	1.80	1.80	5.88%	183,155
Mar 18, 2026	1.72	1.73	1.69	1.70	1.70	-2.30%	41,492
Mar 17, 2026	1.72	1.76	1.72	1.74	1.74	1.16%	55,305
Mar 16, 2026	1.69	1.75	1.69	1.72	1.72	2.38%	108,254
Mar 13, 2026	1.74	1.75	1.67	1.68	1.68	-0.59%	87,616
Mar 12, 2026	1.72	1.75	1.69	1.69	1.69	-2.87%	92,582
Mar 11, 2026	1.76	1.77	1.72	1.74	1.74	-0.57%	33,081
Mar 10, 2026	1.75	1.78	1.72	1.75	1.75	1.16%	85,172
Mar 9, 2026	1.67	1.73	1.61	1.73	1.73	2.37%	126,182
Mar 6, 2026	1.72	1.75	1.67	1.69	1.69	-3.98%	97,349
Mar 5, 2026	1.78	1.83	1.73	1.76	1.76	-2.22%	61,376
Mar 4, 2026	1.73	1.81	1.73	1.80	1.80	3.45%	70,418
Mar 3, 2026	1.72	1.76	1.66	1.74	1.74	-2.25%	147,948
Mar 2, 2026	1.73	1.81	1.70	1.78	1.78	-	82,658
Feb 27, 2026	1.76	1.81	1.76	1.78	1.78	-2.73%	96,275
Feb 26, 2026	1.77	1.83	1.76	1.83	1.83	1.95%	105,809
Feb 25, 2026	1.73	1.82	1.71	1.80	1.80	4.97%	132,452
Feb 24, 2026	1.67	1.74	1.63	1.71	1.71	2.40%	210,193
Feb 23, 2026	1.69	1.71	1.66	1.67	1.67	-2.34%	68,828
Feb 20, 2026	1.77	1.83	1.70	1.71	1.71	-4.47%	120,048
Feb 19, 2026	1.78	1.82	1.76	1.79	1.79	-1.10%	96,823
Feb 18, 2026	1.79	1.84	1.75	1.81	1.81	1.12%	86,269
Feb 17, 2026	1.79	1.82	1.74	1.79	1.79	-1.65%	96,949
Feb 13, 2026	1.80	1.87	1.77	1.82	1.82	1.68%	55,177
Feb 12, 2026	1.89	1.89	1.78	1.79	1.79	-4.79%	93,783