-
5 DAY PERFORMANCE
-2.64% -
1 MONTH PERFORMANCE
-29.10% -
3 MONTH PERFORMANCE
+37.14% -
6 MONTH PERFORMANCE
-30.74% -
YEAR-TO-DATE PERFORMANCE
+17.07% -
1 YEAR PERFORMANCE
-25.70%
Phunware, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.09 | $4.76 (16.38%) | $4.88 | $4.08 | 3.15 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 |
| 10/11/2024 | $3.99 | $4.51 (13.03%) | $4.68 | $3.85 | 2.48 M | $50.08 M |
| 10/10/2024 | $3.57 | $3.82 (7%) | $3.99 | $3.53 | 1.02 M | $42.42 M |
| 10/09/2024 | $3.86 | $3.55 (-8.03%) | $3.90 | $3.54 | 379,000 | $39.42 M |
| 10/08/2024 | $3.70 | $3.81 (2.97%) | $3.96 | $3.59 | 612,119 | $42.31 M |
| 10/07/2024 | $3.57 | $3.75 (5.04%) | $3.83 | $3.53 | 612,322 | $41.64 M |
| 10/04/2024 | $3.41 | $3.50 (2.64%) | $3.50 | $3.37 | 177,499 | $38.86 M |
| 10/03/2024 | $3.34 | $3.40 (1.8%) | $3.47 | $3.33 | 149,090 | $37.75 M |
| 10/02/2024 | $3.31 | $3.36 (1.51%) | $3.38 | $3.21 | 122,471 | $37.31 M |
| 10/01/2024 | $3.41 | $3.34 (-2.05%) | $3.48 | $3.26 | 205,900 | $37.09 M |
| 09/30/2024 | $3.50 | $3.42 (-2.29%) | $3.58 | $3.38 | 234,057 | $37.98 M |
| 09/27/2024 | $3.29 | $3.46 (5.17%) | $3.54 | $3.23 | 400,000 | $38.42 M |
| 09/26/2024 | $3.09 | $3.28 (6.15%) | $3.28 | $3.06 | 217,536 | $36.42 M |
| 09/25/2024 | $3.04 | $3.04 (0%) | $3.19 | $2.99 | 360,105 | $33.76 M |
| 09/24/2024 | $2.89 | $3.00 (3.81%) | $3.07 | $2.89 | 250,831 | $33.31 M |
| 09/23/2024 | $3.01 | $2.88 (-4.32%) | $3.02 | $2.85 | 280,517 | $31.98 M |
| 09/20/2024 | $3.20 | $3.01 (-5.94%) | $3.26 | $3.01 | 380,100 | $33.42 M |
| 09/19/2024 | $3.34 | $3.22 (-3.59%) | $3.42 | $3.22 | 342,330 | $35.76 M |
| 09/18/2024 | $3.35 | $3.32 (-0.9%) | $3.40 | $3.30 | 203,932 | $36.87 M |
| 09/17/2024 | $3.45 | $3.39 (-1.74%) | $3.46 | $3.34 | 162,800 | $37.64 M |
| 09/16/2024 | $3.43 | $3.41 (-0.58%) | $3.47 | $3.29 | 331,138 | $37.87 M |
| 09/13/2024 | $3.34 | $3.49 (4.49%) | $3.66 | $3.28 | 1.31 M | $38.75 M |
| 09/12/2024 | $3.28 | $3.31 (0.91%) | $3.46 | $3.26 | 220,563 | $36.75 M |
| 09/11/2024 | $3.49 | $3.32 (-4.87%) | $3.49 | $3.26 | 617,525 | $36.87 M |
| 09/10/2024 | $3.64 | $3.69 (1.37%) | $3.84 | $3.46 | 1.33 M | $40.97 M |
| 09/09/2024 | $3.30 | $3.60 (9.09%) | $3.78 | $3.29 | 697,800 | $39.98 M |
| 09/06/2024 | $3.25 | $3.22 (-0.92%) | $3.31 | $3.16 | 245,309 | $35.76 M |
| 09/05/2024 | $3.22 | $3.28 (1.86%) | $3.32 | $3.21 | 142,932 | $36.42 M |
| 09/04/2024 | $3.19 | $3.22 (0.94%) | $3.26 | $3.09 | 177,500 | $35.76 M |
| 09/03/2024 | $3.41 | $3.18 (-6.74%) | $3.45 | $3.15 | 300,429 | $35.31 M |
| 08/30/2024 | $3.42 | $3.41 (-0.29%) | $3.43 | $3.35 | 120,839 | $37.87 M |
| 08/29/2024 | $3.44 | $3.36 (-2.33%) | $3.55 | $3.36 | 238,227 | $37.31 M |
| 08/28/2024 | $3.51 | $3.42 (-2.56%) | $3.54 | $3.34 | 285,414 | $37.98 M |
| 08/27/2024 | $3.57 | $3.55 (-0.56%) | $3.71 | $3.46 | 279,300 | $39.42 M |
| 08/26/2024 | $3.52 | $3.55 (0.85%) | $3.60 | $3.44 | 283,700 | $39.42 M |
| 08/23/2024 | $3.43 | $3.52 (2.62%) | $3.60 | $3.42 | 442,629 | $39.09 M |
| 08/22/2024 | $3.73 | $3.43 (-8.04%) | $3.75 | $3.37 | 469,825 | $38.09 M |
| 08/21/2024 | $3.49 | $3.70 (6.02%) | $3.73 | $3.49 | 486,500 | $41.09 M |
| 08/20/2024 | $3.52 | $3.51 (-0.28%) | $3.57 | $3.40 | 174,739 | $38.98 M |
| 08/19/2024 | $3.39 | $3.50 (3.24%) | $3.51 | $3.36 | 212,132 | $38.86 M |