Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
2.040
-0.090 (-4.23%)
Aug 10, 2026, 4:00 PM EDT - Market closed
Phunware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.09 | 2.13 | 2.03 | 2.04 | 2.04 | -4.23% | 96,363 |
| Aug 7, 2026 | 2.07 | 2.16 | 2.00 | 2.13 | 2.13 | -2.29% | 237,079 |
| Aug 6, 2026 | 2.19 | 2.23 | 2.16 | 2.18 | 2.18 | -2.68% | 73,039 |
| Aug 5, 2026 | 2.19 | 2.24 | 2.14 | 2.24 | 2.24 | 2.75% | 104,848 |
| Aug 4, 2026 | 2.12 | 2.24 | 2.12 | 2.18 | 2.18 | 0.46% | 121,203 |
| 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 |
| Jul 30, 2026 | 2.12 | 2.15 | 2.08 | 2.14 | 2.14 | 1.90% | 33,558 |
| Jul 29, 2026 | 2.12 | 2.14 | 2.09 | 2.10 | 2.10 | -1.87% | 42,652 |
| Jul 28, 2026 | 2.08 | 2.15 | 2.08 | 2.14 | 2.14 | 1.42% | 68,663 |
| Jul 27, 2026 | 2.15 | 2.17 | 2.05 | 2.11 | 2.11 | -1.86% | 187,963 |
| Jul 24, 2026 | 2.12 | 2.16 | 2.09 | 2.15 | 2.15 | 1.90% | 147,639 |
| Jul 23, 2026 | 2.14 | 2.19 | 2.11 | 2.11 | 2.11 | -3.21% | 72,851 |
| Jul 22, 2026 | 2.19 | 2.22 | 2.11 | 2.18 | 2.18 | -0.91% | 97,142 |
| Jul 21, 2026 | 2.15 | 2.23 | 2.14 | 2.20 | 2.20 | 1.85% | 45,847 |
| Jul 20, 2026 | 2.15 | 2.17 | 2.11 | 2.16 | 2.16 | 0.93% | 51,091 |
| Jul 17, 2026 | 2.06 | 2.17 | 2.06 | 2.14 | 2.14 | 0.47% | 99,347 |
| Jul 16, 2026 | 2.14 | 2.17 | 2.08 | 2.13 | 2.13 | -1.84% | 115,017 |
| Jul 15, 2026 | 2.12 | 2.22 | 2.09 | 2.17 | 2.17 | -0.46% | 137,954 |
| Jul 14, 2026 | 2.16 | 2.29 | 2.14 | 2.18 | 2.18 | -2.24% | 156,367 |
| Jul 13, 2026 | 2.08 | 2.23 | 2.04 | 2.23 | 2.23 | 5.69% | 169,298 |
| Jul 10, 2026 | 2.04 | 2.14 | 2.02 | 2.11 | 2.11 | 1.44% | 95,246 |
| Jul 9, 2026 | 2.02 | 2.09 | 1.98 | 2.08 | 2.08 | 2.97% | 105,849 |
| Jul 8, 2026 | 1.98 | 2.03 | 1.95 | 2.02 | 2.02 | 1.00% | 107,465 |
| Jul 7, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -2.44% | 89,696 |
| Jul 6, 2026 | 2.05 | 2.08 | 2.03 | 2.05 | 2.05 | 0.49% | 100,924 |
| Jul 2, 2026 | 2.07 | 2.12 | 2.04 | 2.04 | 2.04 | -3.32% | 89,358 |
| Jul 1, 2026 | 2.05 | 2.13 | 2.05 | 2.11 | 2.11 | 2.93% | 118,610 |
| Jun 30, 2026 | 1.96 | 2.08 | 1.96 | 2.05 | 2.05 | 5.13% | 121,348 |
| Jun 29, 2026 | 1.90 | 1.98 | 1.89 | 1.95 | 1.95 | 1.56% | 55,697 |
| Jun 26, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 1.59% | 73,804 |
| Jun 25, 2026 | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | -1.05% | 78,813 |
| Jun 24, 2026 | 1.89 | 1.92 | 1.87 | 1.91 | 1.91 | 1.06% | 105,866 |
| Jun 23, 2026 | 1.86 | 1.92 | 1.86 | 1.89 | 1.89 | -2.07% | 94,770 |
| Jun 22, 2026 | 1.92 | 1.93 | 1.86 | 1.93 | 1.93 | 0.52% | 171,827 |
| Jun 18, 2026 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -0.52% | 92,274 |
| Jun 17, 2026 | 1.95 | 1.99 | 1.92 | 1.93 | 1.93 | -1.53% | 73,484 |
| Jun 16, 2026 | 1.96 | 1.98 | 1.93 | 1.96 | 1.96 | -1.01% | 77,830 |
| Jun 15, 2026 | 2.01 | 2.01 | 1.95 | 1.98 | 1.98 | 2.59% | 78,951 |
| Jun 12, 2026 | 1.96 | 1.97 | 1.92 | 1.93 | 1.93 | -3.02% | 134,177 |
| Jun 11, 2026 | 1.94 | 2.01 | 1.94 | 1.99 | 1.99 | 1.53% | 64,733 |
| Jun 10, 2026 | 1.95 | 2.02 | 1.95 | 1.96 | 1.96 | -1.51% | 73,263 |
| Jun 9, 2026 | 1.94 | 2.01 | 1.90 | 1.99 | 1.99 | 2.05% | 205,714 |
| Jun 8, 2026 | 1.97 | 2.00 | 1.94 | 1.95 | 1.95 | -1.02% | 91,104 |
| Jun 5, 2026 | 2.00 | 2.02 | 1.93 | 1.97 | 1.97 | -1.99% | 199,261 |
| Jun 4, 2026 | 1.92 | 2.06 | 1.90 | 2.01 | 2.01 | 4.69% | 356,240 |
| Jun 3, 2026 | 1.95 | 1.97 | 1.90 | 1.92 | 1.92 | -2.54% | 301,784 |
| Jun 2, 2026 | 2.00 | 2.03 | 1.97 | 1.97 | 1.97 | -2.96% | 105,767 |
| Jun 1, 2026 | 2.00 | 2.03 | 1.94 | 2.03 | 2.03 | -0.49% | 98,311 |
| May 29, 2026 | 2.01 | 2.06 | 1.96 | 2.04 | 2.04 | 0.99% | 161,378 |