Phunware, Inc. (PHUN) Charts

$5.35

south_east
-$0.65 (-10.83%)
Day's range
$5.28
Day's range
$5.82

5 DAY PERFORMANCE

+1.52%

1 MONTH PERFORMANCE

+25.59%

3 MONTH PERFORMANCE

+13.83%

6 MONTH PERFORMANCE

-8.23%

YEAR-TO-DATE PERFORMANCE

+2.88%

1 YEAR PERFORMANCE

+40.79%

Phunware, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $5.83 $5.36 (-8.06%) $5.83 $5.28 2.30 M $59.52 M
01/13/2025 $5.20 $6.00 (15.38%) $6.05 $5.01 4.74 M $66.63 M
01/10/2025 $5.16 $5.29 (2.52%) $5.45 $5.08 897,800 $58.74 M
01/08/2025 $5.80 $5.27 (-9.14%) $5.90 $5.01 1.58 M $58.52 M
01/07/2025 $5.72 $5.94 (3.85%) $6.07 $5.47 2.11 M $65.96 M
01/06/2025 $5.68 $5.72 (0.7%) $6.29 $5.53 3.49 M $63.52 M
01/03/2025 $5.43 $5.58 (2.76%) $5.65 $5.12 1.44 M $61.96 M
01/02/2025 $5.25 $5.42 (3.24%) $5.80 $5.21 1.83 M $60.18 M
12/31/2024 $5.53 $5.20 (-5.97%) $5.60 $5.05 1.29 M $57.74 M
12/30/2024 $5.68 $5.52 (-2.82%) $5.70 $5.03 2.21 M $61.30 M
12/27/2024 $5.71 $5.73 (0.35%) $6.14 $5.30 4.92 M $63.63 M
12/26/2024 $4.30 $5.50 (27.91%) $5.63 $4.29 5.35 M $61.07 M
12/24/2024 $4.42 $4.30 (-2.71%) $4.43 $4.20 600,924 $47.75 M
12/23/2024 $4.03 $4.41 (9.43%) $4.41 $3.94 1.47 M $48.97 M
12/20/2024 $3.72 $3.89 (4.57%) $4.02 $3.72 1.26 M $43.20 M
12/19/2024 $4.14 $3.85 (-7%) $4.19 $3.80 1.39 M $42.75 M
12/18/2024 $4.39 $4.11 (-6.38%) $4.44 $4.08 1.66 M $45.64 M
12/17/2024 $4.28 $4.38 (2.34%) $4.42 $4.26 846,825 $48.64 M
12/16/2024 $4.28 $4.33 (1.17%) $4.43 $4.17 1.16 M $48.08 M
12/13/2024 $4.48 $4.26 (-4.91%) $4.52 $4.26 1.08 M $47.30 M
12/12/2024 $4.39 $4.45 (1.37%) $4.78 $4.35 2.66 M $49.41 M
12/11/2024 $4.44 $4.39 (-1.13%) $4.58 $4.33 1.05 M $48.75 M
12/10/2024 $4.57 $4.46 (-2.41%) $4.59 $4.42 938,239 $49.52 M
12/09/2024 $4.70 $4.63 (-1.49%) $4.97 $4.60 1.57 M $51.41 M
12/06/2024 $4.56 $4.59 (0.66%) $4.79 $4.48 1.18 M $50.97 M
12/05/2024 $4.60 $4.47 (-2.83%) $4.67 $4.39 1.13 M $49.64 M
12/04/2024 $4.35 $4.58 (5.29%) $4.74 $4.35 1.65 M $50.86 M
12/03/2024 $4.40 $4.35 (-1.14%) $4.47 $4.23 1.32 M $48.30 M
12/02/2024 $4.65 $4.42 (-4.95%) $4.75 $4.40 1.32 M $49.08 M
11/29/2024 $4.34 $4.64 (6.91%) $4.70 $4.31 1.07 M $51.52 M
11/27/2024 $4.35 $4.41 (1.38%) $4.55 $4.33 811,925 $48.97 M
11/26/2024 $4.65 $4.38 (-5.81%) $4.65 $4.31 1.44 M $48.64 M
11/25/2024 $5.02 $4.70 (-6.37%) $5.12 $4.68 2.14 M $52.19 M
11/22/2024 $4.42 $4.88 (10.41%) $5.35 $4.42 3.42 M $54.19 M
11/21/2024 $4.76 $4.40 (-7.56%) $4.86 $4.38 1.86 M $48.86 M
11/20/2024 $4.51 $4.76 (5.54%) $4.89 $4.49 1.45 M $52.86 M
11/19/2024 $4.50 $4.51 (0.22%) $4.68 $4.45 1.19 M $50.08 M
11/18/2024 $4.09 $4.76 (16.38%) $4.88 $4.08 3.23 M $52.86 M
11/15/2024 $4.88 $4.46 (-8.61%) $4.90 $4.40 2.41 M $49.52 M
11/14/2024 $4.84 $4.93 (1.86%) $5.08 $4.64 2.55 M $54.74 M
11/13/2024 $5.27 $5.00 (-5.12%) $5.45 $4.96 2.28 M $55.52 M
11/12/2024 $5.62 $5.34 (-4.98%) $5.70 $4.99 4.55 M $59.30 M
11/11/2024 $5.96 $5.99 (0.5%) $6.08 $5.49 4.31 M $66.51 M
11/08/2024 $5.86 $5.60 (-4.44%) $6.42 $5.50 7.24 M $62.18 M
11/07/2024 $6.70 $6.42 (-4.18%) $6.84 $6.10 6.09 M $71.29 M
11/06/2024 $7.68 $7.43 (-3.26%) $7.88 $6.52 20.29 M $82.50 M
11/05/2024 $7.36 $6.37 (-13.45%) $7.42 $6.16 12.39 M $70.73 M
11/04/2024 $6.14 $6.91 (12.54%) $7.24 $6.06 8.31 M $76.73 M
11/01/2024 $6.79 $6.74 (-0.74%) $7.33 $6.45 5.07 M $74.84 M
10/31/2024 $7.48 $7.07 (-5.48%) $7.49 $6.36 9.01 M $78.51 M
10/30/2024 $8.01 $7.45 (-6.99%) $9.58 $7.30 16.88 M $82.73 M
10/29/2024 $9.53 $8.68 (-8.92%) $9.80 $8.40 19.83 M $96.38 M
10/28/2024 $11.88 $10.56 (-11.11%) $12.20 $10.08 30.05 M $117.26 M
10/25/2024 $9.19 $10.60 (15.34%) $10.74 $9.15 30.68 M $117.70 M
10/24/2024 $12.50 $8.48 (-32.16%) $12.90 $8.38 35.25 M $94.16 M
10/23/2024 $14.10 $14.14 (0.28%) $14.60 $12.65 43.92 M $157.01 M
10/22/2024 $9.30 $11.64 (25.16%) $13.37 $9.03 64.74 M $129.25 M
10/21/2024 $6.88 $8.41 (22.24%) $8.44 $6.53 6.67 M $93.39 M
10/18/2024 $7.19 $6.77 (-5.84%) $7.65 $6.46 5.30 M $75.18 M
10/17/2024 $6.95 $7.48 (7.63%) $7.68 $6.13 10.72 M $83.06 M
10/16/2024 $6.21 $6.34 (2.09%) $6.62 $5.80 9.05 M $70.40 M
10/15/2024 $5.36 $5.39 (0.56%) $7.99 $5.24 43.76 M $59.85 M
10/14/2024 $4.60 $4.70 (2.17%) $4.78 $4.42 2.07 M $52.19 M