Phunware, Inc. (PHUN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.03

$0.02 (1%)

Last update: 02:27 AM EST

Day's range

$1.97

$2.03

5 DAY PERFORMANCE

+9.73%

1 MONTH PERFORMANCE

-5.58%

3 MONTH PERFORMANCE

-32.33%

6 MONTH PERFORMANCE

-39.04%

YEAR-TO-DATE PERFORMANCE

+9.73%

1 YEAR PERFORMANCE

-61.48%

Phunware Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/08/2026	$1.99	$2.03 (2.01%)	$2.04	$1.97	142.00 K	$40.95 M
01/07/2026	$2.00	$2.01 (0.5%)	$2.05	$1.99	66.43 K	$40.55 M
01/06/2026	$1.96	$2.03 (3.57%)	$2.05	$1.95	101.34 K	$40.95 M
01/05/2026	$1.87	$1.96 (4.81%)	$2.01	$1.85	240.26 K	$39.54 M
01/02/2026	$1.88	$1.85 (-1.6%)	$1.88	$1.80	291.54 K	$37.32 M
12/31/2025	$1.89	$1.85 (-2.12%)	$1.95	$1.84	255.70 K	$37.32 M
12/30/2025	$1.89	$1.89 (0%)	$1.93	$1.86	216.70 K	$38.13 M
12/29/2025	$1.89	$1.89 (0%)	$1.93	$1.86	241.74 K	$38.13 M
12/26/2025	$1.94	$1.92 (-1.03%)	$1.94	$1.90	121.10 K	$38.74 M
12/24/2025	$1.93	$1.94 (0.52%)	$1.95	$1.90	72.43 K	$39.14 M
12/23/2025	$1.94	$1.93 (-0.52%)	$1.98	$1.89	284.82 K	$38.94 M
12/22/2025	$1.96	$1.99 (1.53%)	$2.10	$1.96	358.05 K	$40.15 M
12/19/2025	$1.91	$1.94 (1.57%)	$2.00	$1.89	276.73 K	$39.14 M
12/18/2025	$1.82	$1.89 (3.85%)	$1.93	$1.81	292.71 K	$38.13 M
12/17/2025	$1.90	$1.78 (-6.32%)	$1.91	$1.77	173.21 K	$35.91 M
12/16/2025	$1.87	$1.86 (-0.53%)	$1.91	$1.84	136.94 K	$37.52 M
12/15/2025	$2.03	$1.86 (-8.37%)	$2.03	$1.86	259.96 K	$37.52 M
12/12/2025	$2.07	$2.02 (-2.42%)	$2.12	$2.02	81.63 K	$40.75 M
12/11/2025	$2.06	$2.07 (0.49%)	$2.10	$2.03	75.66 K	$41.76 M
12/10/2025	$2.09	$2.09 (0%)	$2.14	$2.07	87.92 K	$42.16 M
12/09/2025	$2.08	$2.15 (3.37%)	$2.16	$2.07	87.21 K	$43.38 M
12/08/2025	$2.06	$2.14 (3.88%)	$2.14	$2.01	116.00 K	$43.17 M
12/05/2025	$2.16	$2.07 (-4.17%)	$2.18	$2.07	103.10 K	$41.76 M
12/04/2025	$2.18	$2.18 (0%)	$2.19	$2.13	111.60 K	$43.98 M
12/03/2025	$2.06	$2.18 (5.83%)	$2.19	$2.04	164.20 K	$43.98 M
12/02/2025	$2.00	$2.08 (4%)	$2.10	$2.00	113.70 K	$41.96 M
12/01/2025	$2.03	$2.03 (0%)	$2.05	$2.00	102.40 K	$40.95 M
11/28/2025	$2.11	$2.07 (-1.9%)	$2.13	$2.05	65.62 K	$41.76 M
11/26/2025	$2.03	$2.12 (4.43%)	$2.13	$2.01	173.71 K	$42.77 M
11/25/2025	$2.00	$2.03 (1.5%)	$2.04	$1.99	171.79 K	$40.95 M
11/24/2025	$1.92	$2.01 (4.69%)	$2.03	$1.90	153.32 K	$40.55 M
11/21/2025	$1.89	$1.91 (1.06%)	$1.95	$1.83	257.44 K	$38.53 M
11/20/2025	$1.92	$1.89 (-1.56%)	$2.04	$1.86	336.60 K	$38.13 M
11/19/2025	$2.03	$1.90 (-6.4%)	$2.08	$1.86	274.12 K	$38.33 M
11/18/2025	$2.02	$2.03 (0.5%)	$2.08	$2.00	149.60 K	$40.95 M
11/17/2025	$2.19	$2.06 (-5.94%)	$2.22	$2.00	277.00 K	$41.56 M
11/14/2025	$2.17	$2.19 (0.92%)	$2.24	$2.17	159.99 K	$44.18 M
11/13/2025	$2.29	$2.24 (-2.18%)	$2.33	$2.21	195.04 K	$45.19 M
11/12/2025	$2.32	$2.28 (-1.72%)	$2.35	$2.26	174.30 K	$46.00 M
11/11/2025	$2.33	$2.30 (-1.29%)	$2.35	$2.28	102.80 K	$46.40 M
11/10/2025	$2.32	$2.35 (1.29%)	$2.40	$2.29	129.81 K	$47.41 M
11/07/2025	$2.28	$2.28 (0%)	$2.32	$2.21	169.10 K	$46.00 M
11/06/2025	$2.35	$2.27 (-3.4%)	$2.35	$2.23	208.02 K	$45.80 M
11/05/2025	$2.31	$2.36 (2.16%)	$2.37	$2.31	95.74 K	$47.61 M
11/04/2025	$2.43	$2.30 (-5.35%)	$2.47	$2.28	345.02 K	$46.40 M
11/03/2025	$2.52	$2.45 (-2.78%)	$2.56	$2.44	190.40 K	$49.43 M
10/31/2025	$2.52	$2.57 (1.98%)	$2.59	$2.51	114.05 K	$51.84 M
10/30/2025	$2.56	$2.51 (-1.95%)	$2.58	$2.49	196.63 K	$50.63 M
10/29/2025	$2.69	$2.54 (-5.58%)	$2.73	$2.49	392.10 K	$51.24 M
10/28/2025	$2.79	$2.69 (-3.58%)	$2.82	$2.68	129.83 K	$54.26 M
10/27/2025	$2.77	$2.79 (0.72%)	$2.84	$2.76	170.47 K	$56.28 M
10/24/2025	$2.76	$2.76 (0%)	$2.80	$2.73	110.90 K	$55.67 M
10/23/2025	$2.62	$2.72 (3.82%)	$2.73	$2.62	134.30 K	$54.87 M
10/22/2025	$2.77	$2.62 (-5.42%)	$2.78	$2.57	291.20 K	$52.85 M
10/21/2025	$2.78	$2.79 (0.36%)	$2.86	$2.73	233.13 K	$56.28 M
10/20/2025	$2.69	$2.81 (4.46%)	$2.87	$2.68	214.78 K	$56.68 M
10/17/2025	$2.70	$2.69 (-0.37%)	$2.73	$2.63	168.60 K	$54.26 M
10/16/2025	$2.87	$2.73 (-4.88%)	$2.92	$2.70	232.14 K	$55.07 M
10/15/2025	$3.04	$2.86 (-5.92%)	$3.04	$2.83	197.94 K	$57.69 M
10/14/2025	$2.90	$2.96 (2.07%)	$3.04	$2.83	203.12 K	$59.71 M
10/13/2025	$2.87	$2.98 (3.83%)	$3.00	$2.87	232.33 K	$60.11 M
10/10/2025	$3.00	$2.82 (-6%)	$3.05	$2.80	304.14 K	$56.88 M
10/09/2025	$3.02	$3.00 (-0.66%)	$3.10	$2.98	314.03 K	$60.51 M