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 |