5 DAY PERFORMANCE
-3.02%
1 MONTH PERFORMANCE
+4.22%
3 MONTH PERFORMANCE
+23.46%
6 MONTH PERFORMANCE
-43.29%
YEAR-TO-DATE PERFORMANCE
-38.27%
1 YEAR PERFORMANCE
-45.50%
Phunware, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $3.24 | $3.21 (-0.93%) | $3.30 | $3.16 | 307.00 K | $64.74 M |
| 07/11/2025 | $3.31 | $3.25 (-1.81%) | $3.39 | $3.25 | 222.10 K | $65.55 M |
| 07/10/2025 | $3.36 | $3.31 (-1.49%) | $3.43 | $3.27 | 264.14 K | $66.76 M |
| 07/09/2025 | $3.55 | $3.33 (-6.2%) | $3.56 | $3.33 | 324.00 K | $67.16 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 | $65.75 M |
| 07/03/2025 | $3.39 | $3.44 (1.47%) | $3.48 | $3.32 | 229.43 K | $69.38 M |
| 07/02/2025 | $3.20 | $3.42 (6.87%) | $3.42 | $3.18 | 496.30 K | $68.98 M |
| 07/01/2025 | $3.16 | $3.20 (1.27%) | $3.31 | $3.15 | 239.23 K | $64.54 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 | $62.12 M |
| 06/23/2025 | $2.99 | $2.86 (-4.35%) | $3.05 | $2.85 | 425.65 K | $57.69 M |
| 06/20/2025 | $3.04 | $3.01 (-0.99%) | $3.11 | $3.00 | 174.18 K | $60.71 M |
| 06/18/2025 | $3.17 | $3.04 (-4.1%) | $3.24 | $3.01 | 218.10 K | $61.32 M |
| 06/17/2025 | $3.24 | $3.18 (-1.85%) | $3.25 | $3.13 | 238.40 K | $64.14 M |
| 06/16/2025 | $3.11 | $3.25 (4.5%) | $3.30 | $3.11 | 359.00 K | $65.55 M |
| 06/13/2025 | $3.21 | $3.08 (-4.05%) | $3.26 | $3.07 | 269.54 K | $62.12 M |
| 06/12/2025 | $3.39 | $3.28 (-3.24%) | $3.52 | $3.25 | 374.34 K | $66.16 M |
| 06/11/2025 | $3.70 | $3.43 (-7.3%) | $3.78 | $3.42 | 596.10 K | $69.18 M |
| 06/10/2025 | $3.21 | $3.71 (15.58%) | $3.88 | $3.21 | 1.19 M | $74.83 M |
| 06/09/2025 | $3.26 | $3.25 (-0.31%) | $3.31 | $3.17 | 307.34 K | $65.55 M |
| 06/06/2025 | $2.97 | $3.23 (8.75%) | $3.42 | $2.96 | 788.32 K | $65.15 M |
| 06/05/2025 | $3.01 | $2.93 (-2.66%) | $3.04 | $2.90 | 141.62 K | $59.10 M |
| 06/04/2025 | $2.99 | $3.01 (0.67%) | $3.03 | $2.94 | 140.94 K | $60.71 M |
| 06/03/2025 | $2.96 | $2.97 (0.34%) | $3.02 | $2.85 | 139.64 K | $59.90 M |
| 06/02/2025 | $2.95 | $2.96 (0.34%) | $3.03 | $2.90 | 114.00 K | $59.70 M |
| 05/30/2025 | $2.98 | $2.97 (-0.34%) | $3.03 | $2.92 | 144.93 K | $59.90 M |
| 05/29/2025 | $3.08 | $2.98 (-3.25%) | $3.08 | $2.97 | 97.30 K | $60.11 M |
| 05/28/2025 | $3.11 | $3.03 (-2.57%) | $3.14 | $3.03 | 118.70 K | $61.11 M |
| 05/27/2025 | $3.11 | $3.15 (1.29%) | $3.18 | $3.03 | 290.80 K | $63.53 M |
| 05/23/2025 | $3.05 | $3.05 (0%) | $3.10 | $3.02 | 148.19 K | $61.52 M |
| 05/22/2025 | $2.90 | $3.13 (7.93%) | $3.15 | $2.86 | 291.00 K | $63.13 M |
| 05/21/2025 | $3.00 | $2.88 (-4%) | $3.09 | $2.87 | 264.56 K | $58.09 M |
| 05/20/2025 | $3.06 | $3.07 (0.33%) | $3.10 | $3.03 | 143.69 K | $61.92 M |
| 05/19/2025 | $3.06 | $3.05 (-0.33%) | $3.11 | $3.00 | 124.62 K | $61.52 M |
| 05/16/2025 | $3.02 | $3.13 (3.64%) | $3.15 | $3.02 | 280.80 K | $63.13 M |
| 05/15/2025 | $3.12 | $3.03 (-2.88%) | $3.15 | $2.97 | 237.70 K | $61.11 M |
| 05/14/2025 | $3.15 | $3.11 (-1.27%) | $3.18 | $3.08 | 181.79 K | $62.73 M |
| 05/13/2025 | $3.01 | $3.14 (4.32%) | $3.19 | $3.00 | 352.30 K | $63.33 M |
| 05/12/2025 | $3.13 | $3.12 (-0.32%) | $3.18 | $3.04 | 299.20 K | $62.93 M |
| 05/09/2025 | $3.04 | $3.03 (-0.33%) | $3.10 | $2.97 | 217.70 K | $61.11 M |
| 05/08/2025 | $2.88 | $3.01 (4.51%) | $3.05 | $2.87 | 191.34 K | $60.67 M |
| 05/07/2025 | $2.88 | $2.86 (-0.69%) | $2.90 | $2.81 | 62.10 K | $57.65 M |
| 05/06/2025 | $2.85 | $2.86 (0.35%) | $2.88 | $2.81 | 79.70 K | $57.65 M |
| 05/05/2025 | $2.99 | $2.89 (-3.34%) | $2.99 | $2.82 | 144.44 K | $58.25 M |
| 05/02/2025 | $3.00 | $3.01 (0.33%) | $3.07 | $2.96 | 177.75 K | $60.67 M |
| 05/01/2025 | $2.94 | $2.97 (1.02%) | $3.03 | $2.94 | 123.60 K | $59.86 M |
| 04/30/2025 | $2.91 | $2.91 (0%) | $2.92 | $2.81 | 174.60 K | $58.66 M |
| 04/29/2025 | $2.98 | $2.94 (-1.34%) | $3.04 | $2.90 | 108.54 K | $59.26 M |
| 04/28/2025 | $2.95 | $2.97 (0.68%) | $3.03 | $2.89 | 137.80 K | $59.86 M |
| 04/25/2025 | $2.98 | $2.99 (0.34%) | $3.03 | $2.94 | 158.11 K | $33.00 M |
| 04/24/2025 | $2.91 | $2.98 (2.41%) | $3.04 | $2.85 | 172.40 K | $32.89 M |
| 04/23/2025 | $2.80 | $2.92 (4.29%) | $2.97 | $2.78 | 320.70 K | $32.23 M |
| 04/22/2025 | $2.58 | $2.73 (5.81%) | $2.77 | $2.52 | 237.70 K | $30.13 M |
| 04/21/2025 | $2.54 | $2.52 (-0.79%) | $2.57 | $2.49 | 112.91 K | $27.82 M |
| 04/17/2025 | $2.48 | $2.57 (3.63%) | $2.60 | $2.47 | 133.80 K | $28.37 M |
| 04/16/2025 | $2.58 | $2.51 (-2.71%) | $2.60 | $2.44 | 136.09 K | $27.71 M |
| 04/15/2025 | $2.67 | $2.60 (-2.62%) | $2.69 | $2.58 | 116.20 K | $28.70 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.
