5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
-1.00%
3 MONTH PERFORMANCE
-25.19%
6 MONTH PERFORMANCE
-55.93%
YEAR-TO-DATE PERFORMANCE
-42.88%
1 YEAR PERFORMANCE
-53.08%
Phunware, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $2.94 | $2.99 (1.7%) | $2.99 | $2.96 | 22,930 | |
| 04/30/2025 | $2.91 | $2.91 (0%) | $2.92 | $2.81 | 173,257 | $58.66 M |
| 04/29/2025 | $2.98 | $2.94 (-1.34%) | $3.04 | $2.90 | 108,538 | $59.26 M |
| 04/28/2025 | $2.95 | $2.97 (0.68%) | $3.03 | $2.89 | 137,800 | $59.86 M |
| 04/25/2025 | $2.98 | $2.99 (0.34%) | $3.03 | $2.94 | 158,112 | $33.00 M |
| 04/24/2025 | $2.91 | $2.98 (2.41%) | $3.04 | $2.85 | 172,400 | $32.89 M |
| 04/23/2025 | $2.80 | $2.92 (4.29%) | $2.97 | $2.78 | 320,700 | $32.23 M |
| 04/22/2025 | $2.58 | $2.73 (5.81%) | $2.77 | $2.52 | 237,700 | $30.13 M |
| 04/21/2025 | $2.54 | $2.52 (-0.79%) | $2.57 | $2.49 | 112,910 | $27.82 M |
| 04/17/2025 | $2.48 | $2.57 (3.63%) | $2.60 | $2.47 | 133,800 | $28.37 M |
| 04/16/2025 | $2.58 | $2.51 (-2.71%) | $2.60 | $2.44 | 136,087 | $27.71 M |
| 04/15/2025 | $2.67 | $2.60 (-2.62%) | $2.69 | $2.58 | 116,200 | $28.70 M |
| 04/14/2025 | $2.65 | $2.65 (0%) | $2.68 | $2.57 | 155,299 | $29.25 M |
| 04/11/2025 | $2.59 | $2.61 (0.77%) | $2.62 | $2.49 | 160,029 | $28.81 M |
| 04/10/2025 | $2.59 | $2.54 (-1.93%) | $2.64 | $2.50 | 177,180 | $28.04 M |
| 04/09/2025 | $2.39 | $2.70 (12.97%) | $2.75 | $2.38 | 392,205 | $29.80 M |
| 04/08/2025 | $2.55 | $2.39 (-6.27%) | $2.65 | $2.34 | 328,700 | $26.38 M |
| 04/07/2025 | $2.39 | $2.40 (0.42%) | $2.55 | $2.22 | 414,006 | $26.49 M |
| 04/04/2025 | $2.68 | $2.55 (-4.85%) | $2.73 | $2.45 | 511,046 | $28.32 M |
| 04/03/2025 | $2.75 | $2.78 (1.09%) | $2.84 | $2.75 | 223,700 | $30.87 M |
| 04/02/2025 | $2.95 | $2.96 (0.34%) | $3.04 | $2.92 | 254,604 | $32.87 M |
| 04/01/2025 | $2.94 | $3.00 (2.04%) | $3.06 | $2.85 | 128,918 | $33.31 M |
| 03/31/2025 | $2.99 | $2.95 (-1.34%) | $2.99 | $2.82 | 228,647 | $32.76 M |
| 03/28/2025 | $3.06 | $2.95 (-3.59%) | $3.09 | $2.88 | 243,822 | $32.76 M |
| 03/27/2025 | $3.13 | $3.09 (-1.28%) | $3.19 | $3.06 | 149,000 | $34.31 M |
| 03/26/2025 | $3.25 | $3.14 (-3.38%) | $3.25 | $3.06 | 330,100 | $34.87 M |
| 03/25/2025 | $3.08 | $3.28 (6.49%) | $3.54 | $3.08 | 1.02 M | $36.42 M |
| 03/24/2025 | $3.03 | $3.07 (1.32%) | $3.10 | $2.98 | 278,308 | $34.09 M |
| 03/21/2025 | $2.90 | $2.95 (1.72%) | $3.00 | $2.83 | 286,598 | $32.76 M |
| 03/20/2025 | $2.97 | $2.89 (-2.69%) | $2.99 | $2.88 | 191,300 | $32.09 M |
| 03/19/2025 | $2.88 | $2.95 (2.43%) | $3.02 | $2.87 | 337,500 | $32.76 M |
| 03/18/2025 | $2.93 | $2.84 (-3.07%) | $2.95 | $2.84 | 255,738 | $31.54 M |
| 03/17/2025 | $2.84 | $2.98 (4.93%) | $3.03 | $2.84 | 262,715 | $33.09 M |
| 03/14/2025 | $2.83 | $2.86 (1.06%) | $2.93 | $2.79 | 229,400 | $31.76 M |
| 03/13/2025 | $2.93 | $2.77 (-5.46%) | $2.95 | $2.74 | 247,706 | $30.76 M |
| 03/12/2025 | $2.86 | $2.88 (0.7%) | $2.99 | $2.85 | 287,111 | $31.98 M |
| 03/11/2025 | $2.83 | $2.86 (1.06%) | $2.91 | $2.79 | 263,300 | $31.76 M |
| 03/10/2025 | $3.05 | $2.84 (-6.89%) | $3.11 | $2.78 | 398,235 | $31.54 M |
| 03/07/2025 | $3.00 | $3.13 (4.33%) | $3.15 | $2.96 | 416,500 | $34.76 M |
| 03/06/2025 | $3.00 | $2.95 (-1.67%) | $3.04 | $2.91 | 295,848 | $32.76 M |
| 03/05/2025 | $2.94 | $3.04 (3.4%) | $3.12 | $2.87 | 449,145 | $33.76 M |
| 03/04/2025 | $2.81 | $2.88 (2.49%) | $2.95 | $2.70 | 584,300 | $31.98 M |
| 03/03/2025 | $3.14 | $2.83 (-9.87%) | $3.19 | $2.82 | 513,800 | $31.42 M |
| 02/28/2025 | $3.11 | $3.08 (-0.96%) | $3.16 | $3.02 | 374,841 | $34.20 M |
| 02/27/2025 | $3.28 | $3.14 (-4.27%) | $3.40 | $3.14 | 263,503 | $34.87 M |
| 02/26/2025 | $3.26 | $3.23 (-0.92%) | $3.35 | $3.21 | 351,100 | $35.87 M |
| 02/25/2025 | $3.30 | $3.20 (-3.03%) | $3.40 | $3.14 | 635,601 | $35.53 M |
| 02/24/2025 | $3.54 | $3.34 (-5.65%) | $3.58 | $3.33 | 425,404 | $37.09 M |
| 02/21/2025 | $3.76 | $3.52 (-6.38%) | $3.84 | $3.50 | 462,100 | $39.09 M |
| 02/20/2025 | $3.80 | $3.74 (-1.58%) | $3.85 | $3.66 | 328,106 | $41.53 M |
| 02/19/2025 | $3.82 | $3.79 (-0.79%) | $3.91 | $3.78 | 452,718 | $42.08 M |
| 02/18/2025 | $3.88 | $3.85 (-0.77%) | $3.98 | $3.81 | 298,203 | $42.75 M |
| 02/14/2025 | $3.89 | $3.86 (-0.77%) | $4.03 | $3.83 | 395,132 | $42.86 M |
| 02/13/2025 | $3.73 | $3.92 (5.09%) | $3.96 | $3.71 | 460,849 | $43.53 M |
| 02/12/2025 | $3.59 | $3.72 (3.62%) | $3.74 | $3.56 | 382,500 | $41.31 M |
| 02/11/2025 | $3.81 | $3.65 (-4.2%) | $3.83 | $3.62 | 448,703 | $40.53 M |
| 02/10/2025 | $3.80 | $3.86 (1.58%) | $3.94 | $3.80 | 424,200 | $42.86 M |
| 02/07/2025 | $3.87 | $3.79 (-2.07%) | $4.00 | $3.77 | 436,700 | $42.08 M |
| 02/06/2025 | $3.94 | $3.88 (-1.52%) | $4.04 | $3.86 | 585,744 | $43.08 M |
| 02/05/2025 | $3.92 | $3.94 (0.51%) | $3.98 | $3.85 | 393,547 | $43.75 M |
| 02/04/2025 | $3.85 | $3.92 (1.82%) | $3.94 | $3.81 | 350,700 | $43.53 M |
| 02/03/2025 | $3.83 | $3.81 (-0.52%) | $3.90 | $3.71 | 640,600 | $42.31 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.
