Skip to main content
logo
Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
2.200
+0.040 (1.85%)
At close: Jul 21, 2026, 4:00 PM EDT
2.240
+0.040 (1.82%)
After-hours: Jul 21, 2026, 7:56 PM EDT

Phunware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262.152.232.142.202.201.85%45,776
Jul 20, 20262.152.172.112.162.160.93%50,777
Jul 17, 20262.062.172.062.142.140.47%99,326
Jul 16, 20262.142.172.082.132.13-1.84%114,592
Jul 15, 20262.122.222.092.172.17-0.46%137,704
Jul 14, 20262.162.292.142.182.18-2.24%148,859
Jul 13, 20262.082.232.042.232.235.69%168,337
Jul 10, 20262.042.142.022.112.111.44%92,741
Jul 9, 20262.022.091.982.082.082.97%103,791
Jul 8, 20261.982.031.952.022.021.00%106,987
Jul 7, 20262.052.052.002.002.00-2.44%89,480
Jul 6, 20262.052.082.032.052.050.49%100,924
Jul 2, 20262.072.122.042.042.04-3.32%89,358
Jul 1, 20262.052.132.052.112.112.93%118,610
Jun 30, 20261.962.081.962.052.055.13%121,348
Jun 29, 20261.901.981.891.951.951.56%55,697
Jun 26, 20261.881.921.881.921.921.59%73,804
Jun 25, 20261.871.911.871.891.89-1.05%78,813
Jun 24, 20261.891.921.871.911.911.06%105,866
Jun 23, 20261.861.921.861.891.89-2.07%94,770
Jun 22, 20261.921.931.861.931.930.52%171,827
Jun 18, 20261.931.941.901.921.92-0.52%92,274
Jun 17, 20261.951.991.921.931.93-1.53%73,484
Jun 16, 20261.961.981.931.961.96-1.01%77,830
Jun 15, 20262.012.011.951.981.982.59%78,951
Jun 12, 20261.961.971.921.931.93-3.02%134,177
Jun 11, 20261.942.011.941.991.991.53%64,733
Jun 10, 20261.952.021.951.961.96-1.51%73,263
Jun 9, 20261.942.011.901.991.992.05%205,714
Jun 8, 20261.972.001.941.951.95-1.02%91,104
Jun 5, 20262.002.021.931.971.97-1.99%199,261
Jun 4, 20261.922.061.902.012.014.69%356,240
Jun 3, 20261.951.971.901.921.92-2.54%301,784
Jun 2, 20262.002.031.971.971.97-2.96%105,767
Jun 1, 20262.002.031.942.032.03-0.49%98,311
May 29, 20262.012.061.962.042.040.99%161,378
May 28, 20262.002.041.992.022.02-127,609
May 27, 20262.052.101.992.022.02-1.94%173,097
May 26, 20262.002.091.992.062.061.98%143,179
May 22, 20262.022.031.992.022.02-99,555
May 21, 20262.022.042.002.022.02-0.98%60,593
May 20, 20261.982.051.962.042.043.03%62,254
May 19, 20262.022.031.981.981.98-2.46%89,853
May 18, 20262.072.092.012.032.03-1.93%145,792
May 15, 20262.202.202.032.072.07-7.17%151,846
May 14, 20262.102.261.992.232.234.69%342,712
May 13, 20261.912.171.882.132.1311.52%256,775
May 12, 20261.971.981.881.911.91-4.02%185,771
May 11, 20261.972.041.971.991.99-0.50%124,184
May 8, 20261.992.031.922.002.00-0.99%222,563