5 DAY PERFORMANCE
+4.69%
1 MONTH PERFORMANCE
+12.40%
3 MONTH PERFORMANCE
-3.65%
6 MONTH PERFORMANCE
-1.69%
YEAR-TO-DATE PERFORMANCE
-44.23%
1 YEAR PERFORMANCE
-3.65%
Phunware, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2025 | $2.91 | $2.90 (-0.34%) | $2.93 | $2.82 | 293.20 K | $58.50 M |
| 09/18/2025 | $2.80 | $2.88 (2.86%) | $2.96 | $2.77 | 397.50 K | $58.09 M |
| 09/17/2025 | $2.77 | $2.75 (-0.72%) | $2.86 | $2.71 | 235.60 K | $55.47 M |
| 09/16/2025 | $2.74 | $2.77 (1.09%) | $2.77 | $2.67 | 190.83 K | $55.88 M |
| 09/15/2025 | $2.75 | $2.74 (-0.36%) | $2.76 | $2.67 | 260.20 K | $55.27 M |
| 09/12/2025 | $2.67 | $2.73 (2.25%) | $2.81 | $2.67 | 376.13 K | $55.07 M |
| 09/11/2025 | $2.62 | $2.69 (2.67%) | $2.72 | $2.62 | 187.80 K | $54.26 M |
| 09/10/2025 | $2.70 | $2.60 (-3.7%) | $2.73 | $2.60 | 248.30 K | $52.45 M |
| 09/09/2025 | $2.53 | $2.68 (5.93%) | $2.69 | $2.51 | 302.82 K | $54.06 M |
| 09/08/2025 | $2.50 | $2.53 (1.2%) | $2.57 | $2.46 | 210.96 K | $51.03 M |
| 09/05/2025 | $2.47 | $2.49 (0.81%) | $2.54 | $2.42 | 240.31 K | $50.23 M |
| 09/04/2025 | $2.48 | $2.47 (-0.4%) | $2.49 | $2.42 | 278.60 K | $49.82 M |
| 09/03/2025 | $2.53 | $2.48 (-1.98%) | $2.56 | $2.46 | 278.33 K | $50.03 M |
| 09/02/2025 | $2.55 | $2.53 (-0.78%) | $2.60 | $2.50 | 206.33 K | $51.03 M |
| 08/29/2025 | $2.63 | $2.58 (-1.9%) | $2.66 | $2.57 | 182.80 K | $52.04 M |
| 08/28/2025 | $2.69 | $2.65 (-1.49%) | $2.70 | $2.63 | 126.80 K | $53.45 M |
| 08/27/2025 | $2.67 | $2.64 (-1.12%) | $2.69 | $2.63 | 119.60 K | $53.25 M |
| 08/26/2025 | $2.66 | $2.68 (0.75%) | $2.69 | $2.58 | 273.83 K | $54.06 M |
| 08/25/2025 | $2.70 | $2.63 (-2.59%) | $2.73 | $2.62 | 245.32 K | $53.05 M |
| 08/22/2025 | $2.60 | $2.73 (5%) | $2.73 | $2.58 | 134.26 K | $55.07 M |
| 08/21/2025 | $2.55 | $2.58 (1.18%) | $2.61 | $2.53 | 151.94 K | $52.04 M |
| 08/20/2025 | $2.61 | $2.56 (-1.92%) | $2.63 | $2.53 | 174.10 K | $51.64 M |
| 08/19/2025 | $2.71 | $2.61 (-3.69%) | $2.75 | $2.61 | 156.00 K | $52.65 M |
| 08/18/2025 | $2.65 | $2.71 (2.26%) | $2.76 | $2.65 | 237.90 K | $54.67 M |
| 08/15/2025 | $2.74 | $2.67 (-2.55%) | $2.75 | $2.65 | 186.45 K | $53.86 M |
| 08/14/2025 | $2.70 | $2.75 (1.85%) | $2.78 | $2.67 | 253.60 K | $55.47 M |
| 08/13/2025 | $2.61 | $2.79 (6.9%) | $2.88 | $2.60 | 739.63 K | $56.28 M |
| 08/12/2025 | $2.53 | $2.57 (1.58%) | $2.58 | $2.50 | 362.41 K | $51.84 M |
| 08/11/2025 | $2.60 | $2.51 (-3.46%) | $2.60 | $2.50 | 341.80 K | $50.63 M |
| 08/08/2025 | $2.64 | $2.58 (-2.27%) | $2.69 | $2.58 | 248.72 K | $52.04 M |
| 08/07/2025 | $2.64 | $2.64 (0%) | $2.72 | $2.60 | 207.10 K | $53.25 M |
| 08/06/2025 | $2.71 | $2.63 (-2.95%) | $2.75 | $2.59 | 305.60 K | $53.05 M |
| 08/05/2025 | $2.72 | $2.71 (-0.37%) | $2.77 | $2.67 | 181.41 K | $54.67 M |
| 08/04/2025 | $2.71 | $2.73 (0.74%) | $2.75 | $2.67 | 185.03 K | $55.07 M |
| 08/01/2025 | $2.73 | $2.68 (-1.83%) | $2.77 | $2.62 | 242.01 K | $54.06 M |
| 07/31/2025 | $2.88 | $2.75 (-4.51%) | $2.90 | $2.73 | 476.60 K | $55.47 M |
| 07/30/2025 | $2.92 | $2.88 (-1.37%) | $2.95 | $2.85 | 377.70 K | $58.09 M |
| 07/29/2025 | $3.08 | $2.91 (-5.52%) | $3.12 | $2.82 | 882.90 K | $58.70 M |
| 07/28/2025 | $3.25 | $3.23 (-0.62%) | $3.36 | $3.20 | 280.20 K | $65.15 M |
| 07/25/2025 | $3.25 | $3.21 (-1.23%) | $3.29 | $3.13 | 215.81 K | $64.75 M |
| 07/24/2025 | $3.33 | $3.25 (-2.4%) | $3.37 | $3.21 | 315.61 K | $65.56 M |
| 07/23/2025 | $3.34 | $3.34 (0%) | $3.38 | $3.25 | 229.10 K | $67.37 M |
| 07/22/2025 | $3.35 | $3.31 (-1.19%) | $3.40 | $3.26 | 386.14 K | $66.77 M |
| 07/21/2025 | $3.51 | $3.37 (-3.99%) | $3.70 | $3.35 | 609.04 K | $67.98 M |
| 07/18/2025 | $3.35 | $3.42 (2.09%) | $3.65 | $3.31 | 751.60 K | $68.99 M |
| 07/17/2025 | $3.49 | $3.38 (-3.15%) | $3.63 | $3.33 | 437.80 K | $68.18 M |
| 07/16/2025 | $3.13 | $3.49 (11.5%) | $3.52 | $3.10 | 651.60 K | $70.40 M |
| 07/15/2025 | $3.23 | $3.10 (-4.02%) | $3.25 | $3.06 | 188.20 K | $62.53 M |
| 07/14/2025 | $3.24 | $3.21 (-0.93%) | $3.30 | $3.16 | 307.00 K | $64.75 M |
| 07/11/2025 | $3.31 | $3.25 (-1.81%) | $3.39 | $3.25 | 222.10 K | $65.56 M |
| 07/10/2025 | $3.36 | $3.31 (-1.49%) | $3.43 | $3.27 | 264.14 K | $66.77 M |
| 07/09/2025 | $3.55 | $3.33 (-6.2%) | $3.56 | $3.33 | 324.00 K | $67.17 M |
| 07/08/2025 | $3.31 | $3.52 (6.34%) | $3.54 | $3.28 | 377.40 K | $71.00 M |
| 07/07/2025 | $3.38 | $3.26 (-3.55%) | $3.49 | $3.25 | 268.34 K | $65.76 M |
| 07/03/2025 | $3.39 | $3.44 (1.47%) | $3.48 | $3.32 | 229.43 K | $69.39 M |
| 07/02/2025 | $3.20 | $3.42 (6.87%) | $3.42 | $3.18 | 496.30 K | $68.99 M |
| 07/01/2025 | $3.16 | $3.20 (1.27%) | $3.31 | $3.15 | 239.23 K | $64.55 M |
| 06/30/2025 | $3.12 | $3.17 (1.6%) | $3.28 | $3.12 | 257.70 K | $63.94 M |
| 06/27/2025 | $3.05 | $3.10 (1.64%) | $3.12 | $3.00 | 259.21 K | $62.53 M |
| 06/26/2025 | $2.98 | $3.04 (2.01%) | $3.08 | $2.95 | 175.11 K | $61.32 M |
| 06/25/2025 | $3.09 | $2.98 (-3.56%) | $3.09 | $2.96 | 164.60 K | $60.11 M |
| 06/24/2025 | $2.91 | $3.08 (5.84%) | $3.10 | $2.90 | 309.80 K | $62.13 M |
| 06/23/2025 | $2.99 | $2.86 (-4.35%) | $3.05 | $2.85 | 425.65 K | $57.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
