5 DAY PERFORMANCE
-10.06%
1 MONTH PERFORMANCE
-4.22%
3 MONTH PERFORMANCE
-46.56%
6 MONTH PERFORMANCE
-13.74%
YEAR-TO-DATE PERFORMANCE
-43.27%
1 YEAR PERFORMANCE
-67.08%
Phunware, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $3.06 | $2.95 (-3.59%) | $3.09 | $2.88 | 243,551 | $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 |
| 01/31/2025 | $4.02 | $3.97 (-1.24%) | $4.13 | $3.91 | 840,947 | $44.08 M |
| 01/30/2025 | $3.90 | $4.01 (2.82%) | $4.13 | $3.90 | 558,900 | $44.53 M |
| 01/29/2025 | $4.09 | $3.95 (-3.42%) | $4.14 | $3.86 | 948,335 | $43.86 M |
| 01/28/2025 | $3.96 | $3.94 (-0.51%) | $4.03 | $3.79 | 765,400 | $43.75 M |
| 01/27/2025 | $4.05 | $3.96 (-2.22%) | $4.32 | $3.91 | 1.15 M | $43.97 M |
| 01/24/2025 | $4.35 | $4.25 (-2.3%) | $4.53 | $4.17 | 1.11 M | $47.19 M |
| 01/23/2025 | $4.48 | $4.40 (-1.79%) | $4.54 | $4.33 | 971,100 | $48.86 M |
| 01/22/2025 | $4.77 | $4.53 (-5.03%) | $4.81 | $4.39 | 1.23 M | $50.30 M |
| 01/21/2025 | $5.18 | $4.77 (-7.92%) | $5.18 | $4.53 | 2.47 M | $52.97 M |
| 01/17/2025 | $5.61 | $5.37 (-4.28%) | $5.80 | $5.30 | 3.03 M | $59.63 M |
| 01/16/2025 | $5.78 | $5.57 (-3.63%) | $6.00 | $5.44 | 3.17 M | $61.85 M |
| 01/15/2025 | $5.54 | $5.66 (2.17%) | $5.70 | $5.36 | 1.75 M | $62.85 M |
| 01/14/2025 | $5.83 | $5.36 (-8.06%) | $5.83 | $5.28 | 2.33 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 |
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.
