5 DAY PERFORMANCE
-3.29%
1 MONTH PERFORMANCE
-3.61%
3 MONTH PERFORMANCE
-0.34%
6 MONTH PERFORMANCE
-33.33%
YEAR-TO-DATE PERFORMANCE
-43.46%
1 YEAR PERFORMANCE
-43.13%
Phunware, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $2.99 | $2.93 (-2.01%) | $3.03 | $2.91 | 154.61 K | $59.90 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 |
| 04/14/2025 | $2.65 | $2.65 (0%) | $2.68 | $2.57 | 155.30 K | $29.25 M |
| 04/11/2025 | $2.59 | $2.61 (0.77%) | $2.62 | $2.49 | 160.03 K | $28.81 M |
| 04/10/2025 | $2.59 | $2.54 (-1.93%) | $2.64 | $2.50 | 177.18 K | $28.04 M |
| 04/09/2025 | $2.39 | $2.70 (12.97%) | $2.75 | $2.38 | 392.21 K | $29.80 M |
| 04/08/2025 | $2.55 | $2.39 (-6.27%) | $2.65 | $2.34 | 328.70 K | $26.38 M |
| 04/07/2025 | $2.39 | $2.40 (0.42%) | $2.55 | $2.22 | 414.01 K | $26.49 M |
| 04/04/2025 | $2.68 | $2.55 (-4.85%) | $2.73 | $2.45 | 511.05 K | $28.32 M |
| 04/03/2025 | $2.75 | $2.78 (1.09%) | $2.84 | $2.75 | 223.70 K | $30.87 M |
| 04/02/2025 | $2.95 | $2.96 (0.34%) | $3.04 | $2.92 | 254.60 K | $32.87 M |
| 04/01/2025 | $2.94 | $3.00 (2.04%) | $3.06 | $2.85 | 128.92 K | $33.31 M |
| 03/31/2025 | $2.99 | $2.95 (-1.34%) | $2.99 | $2.82 | 228.65 K | $32.76 M |
| 03/28/2025 | $3.06 | $2.95 (-3.59%) | $3.09 | $2.88 | 243.82 K | $32.76 M |
| 03/27/2025 | $3.13 | $3.09 (-1.28%) | $3.19 | $3.06 | 149.00 K | $34.31 M |
| 03/26/2025 | $3.25 | $3.14 (-3.38%) | $3.25 | $3.06 | 330.10 K | $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 | 278.31 K | $34.09 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.
