-
5 DAY PERFORMANCE
-6.88% -
1 MONTH PERFORMANCE
-7.41% -
3 MONTH PERFORMANCE
-36.15% -
6 MONTH PERFORMANCE
-68.54% -
YEAR-TO-DATE PERFORMANCE
-20.73% -
1 YEAR PERFORMANCE
-72.46%
Phunware, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $3.34 | $3.22 (-3.59%) | $3.42 | $3.22 | 339,665 | $26.72 M |
| 09/18/2024 | $3.35 | $3.32 (-0.9%) | $3.40 | $3.30 | 203,932 | $27.55 M |
| 09/17/2024 | $3.45 | $3.39 (-1.74%) | $3.46 | $3.34 | 162,800 | $28.13 M |
| 09/16/2024 | $3.43 | $3.41 (-0.58%) | $3.47 | $3.29 | 331,138 | $28.30 M |
| 09/13/2024 | $3.34 | $3.49 (4.49%) | $3.66 | $3.28 | 1.31 M | $28.96 M |
| 09/12/2024 | $3.28 | $3.31 (0.91%) | $3.46 | $3.26 | 220,563 | $27.47 M |
| 09/11/2024 | $3.49 | $3.32 (-4.87%) | $3.49 | $3.26 | 617,525 | $27.55 M |
| 09/10/2024 | $3.64 | $3.69 (1.37%) | $3.84 | $3.46 | 1.33 M | $30.62 M |
| 09/09/2024 | $3.30 | $3.60 (9.09%) | $3.78 | $3.29 | 697,800 | $29.88 M |
| 09/06/2024 | $3.25 | $3.22 (-0.92%) | $3.31 | $3.16 | 245,309 | $26.72 M |
| 09/05/2024 | $3.22 | $3.28 (1.86%) | $3.32 | $3.21 | 142,932 | $27.22 M |
| 09/04/2024 | $3.19 | $3.22 (0.94%) | $3.26 | $3.09 | 177,500 | $26.72 M |
| 09/03/2024 | $3.41 | $3.18 (-6.74%) | $3.45 | $3.15 | 300,429 | $26.39 M |
| 08/30/2024 | $3.42 | $3.41 (-0.29%) | $3.43 | $3.35 | 120,839 | $28.30 M |
| 08/29/2024 | $3.44 | $3.36 (-2.33%) | $3.55 | $3.36 | 238,227 | $27.89 M |
| 08/28/2024 | $3.51 | $3.42 (-2.56%) | $3.54 | $3.34 | 285,414 | $28.38 M |
| 08/27/2024 | $3.57 | $3.55 (-0.56%) | $3.71 | $3.46 | 279,300 | $29.46 M |
| 08/26/2024 | $3.52 | $3.55 (0.85%) | $3.60 | $3.44 | 283,700 | $29.46 M |
| 08/23/2024 | $3.43 | $3.52 (2.62%) | $3.60 | $3.42 | 442,629 | $29.21 M |
| 08/22/2024 | $3.73 | $3.43 (-8.04%) | $3.75 | $3.37 | 469,825 | $28.47 M |
| 08/21/2024 | $3.49 | $3.70 (6.02%) | $3.73 | $3.49 | 486,500 | $30.71 M |
| 08/20/2024 | $3.52 | $3.51 (-0.28%) | $3.57 | $3.40 | 174,739 | $29.13 M |
| 08/19/2024 | $3.39 | $3.50 (3.24%) | $3.51 | $3.36 | 212,132 | $29.05 M |
| 08/16/2024 | $3.33 | $3.38 (1.5%) | $3.46 | $3.33 | 169,248 | $28.05 M |
| 08/15/2024 | $3.45 | $3.33 (-3.48%) | $3.49 | $3.25 | 342,432 | $27.64 M |
| 08/14/2024 | $3.62 | $3.39 (-6.35%) | $3.65 | $3.39 | 158,300 | $28.13 M |
| 08/13/2024 | $3.83 | $3.60 (-6.01%) | $3.83 | $3.53 | 409,735 | $29.88 M |
| 08/12/2024 | $3.81 | $3.83 (0.52%) | $3.98 | $3.70 | 330,903 | $31.79 M |
| 08/09/2024 | $3.48 | $3.80 (9.2%) | $4.07 | $3.40 | 595,508 | $31.54 M |
| 08/08/2024 | $3.45 | $3.48 (0.87%) | $3.57 | $3.35 | 297,306 | $28.88 M |
| 08/07/2024 | $3.67 | $3.44 (-6.27%) | $3.72 | $3.42 | 198,228 | $28.55 M |
| 08/06/2024 | $3.65 | $3.62 (-0.82%) | $3.74 | $3.60 | 193,434 | $30.04 M |
| 08/05/2024 | $3.46 | $3.56 (2.89%) | $3.66 | $3.10 | 593,709 | $24.44 M |
| 08/02/2024 | $3.98 | $3.99 (0.25%) | $4.13 | $3.92 | 546,449 | $27.39 M |
| 08/01/2024 | $4.37 | $4.17 (-4.58%) | $4.48 | $4.14 | 282,700 | $28.62 M |
| 07/31/2024 | $4.48 | $4.43 (-1.12%) | $4.53 | $4.39 | 272,400 | $30.41 M |
| 07/30/2024 | $4.66 | $4.44 (-4.72%) | $4.76 | $4.42 | 321,000 | $30.48 M |
| 07/29/2024 | $4.89 | $4.75 (-2.86%) | $4.90 | $4.73 | 120,800 | $32.61 M |
| 07/26/2024 | $4.65 | $4.88 (4.95%) | $4.89 | $4.61 | 293,733 | $33.50 M |
| 07/25/2024 | $4.60 | $4.63 (0.65%) | $4.81 | $4.54 | 303,400 | $31.78 M |
| 07/24/2024 | $4.84 | $4.64 (-4.13%) | $4.98 | $4.64 | 442,008 | $31.85 M |
| 07/23/2024 | $5.16 | $4.96 (-3.88%) | $5.16 | $4.94 | 357,000 | $34.05 M |
| 07/22/2024 | $5.09 | $5.21 (2.36%) | $5.23 | $4.90 | 493,420 | $35.76 M |
| 07/19/2024 | $5.10 | $5.01 (-1.76%) | $5.16 | $4.72 | 814,642 | $34.39 M |
| 07/18/2024 | $5.26 | $5.09 (-3.23%) | $5.29 | $5.03 | 850,532 | $34.94 M |
| 07/17/2024 | $5.25 | $5.21 (-0.76%) | $5.43 | $5.17 | 1.10 M | $35.76 M |
| 07/16/2024 | $5.60 | $5.36 (-4.29%) | $5.62 | $5.25 | 2.23 M | $36.79 M |
| 07/15/2024 | $7.49 | $5.89 (-21.36%) | $7.49 | $5.84 | 13.04 M | $40.43 M |
| 07/12/2024 | $5.82 | $5.83 (0.17%) | $5.91 | $5.55 | 336,300 | $40.02 M |
| 07/11/2024 | $5.64 | $5.81 (3.01%) | $5.94 | $5.64 | 281,700 | $39.88 M |
| 07/10/2024 | $5.64 | $5.64 (0%) | $5.90 | $5.58 | 149,840 | $38.71 M |
| 07/09/2024 | $5.75 | $5.70 (-0.87%) | $5.80 | $5.53 | 173,966 | $39.13 M |
| 07/08/2024 | $5.44 | $5.74 (5.51%) | $5.74 | $5.34 | 230,216 | $39.40 M |
| 07/05/2024 | $5.29 | $5.43 (2.65%) | $5.54 | $5.13 | 213,221 | $37.27 M |
| 07/03/2024 | $5.24 | $5.36 (2.29%) | $5.43 | $5.20 | 142,638 | $36.79 M |
| 07/02/2024 | $5.41 | $5.27 (-2.59%) | $5.41 | $5.10 | 236,534 | $36.17 M |
| 07/01/2024 | $5.53 | $5.38 (-2.71%) | $5.64 | $5.25 | 454,000 | $36.93 M |
| 06/28/2024 | $6.38 | $5.49 (-13.95%) | $6.42 | $5.35 | 1.35 M | $37.68 M |
| 06/27/2024 | $6.86 | $6.30 (-8.16%) | $6.95 | $5.93 | 2.66 M | $43.24 M |
| 06/26/2024 | $5.70 | $6.14 (7.72%) | $6.18 | $5.61 | 268,022 | $42.15 M |
| 06/25/2024 | $5.60 | $5.70 (1.79%) | $5.89 | $5.46 | 212,926 | $39.13 M |
| 06/24/2024 | $5.23 | $5.47 (4.59%) | $5.70 | $5.22 | 374,219 | $37.55 M |
| 06/21/2024 | $5.07 | $5.17 (1.97%) | $5.20 | $5.03 | 102,300 | $35.49 M |
| 06/20/2024 | $5.39 | $5.09 (-5.57%) | $5.50 | $5.08 | 134,300 | $34.94 M |