Phunware, Inc. PHUN
NASDAQ · United States · Technology Services
$2.00+0.02 (+1.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.00 | +1.01% | $1.99 | $2.01 | $1.96 | 49.58K |
| 2026-09-30 | $1.98 | 0.00% | $1.98 | $2.01 | $1.98 | 32.20K |
| 2026-09-29 | $1.98 | -1.00% | $2.01 | $2.02 | $1.98 | 43.00K |
| 2026-09-28 | $2.00 | +1.52% | $1.96 | $2.01 | $1.96 | 71.00K |
| 2026-09-25 | $1.97 | +0.51% | $1.96 | $1.99 | $1.94 | 71.00K |
| 2026-09-24 | $1.96 | -1.01% | $1.98 | $1.99 | $1.95 | 72.80K |
| 2026-09-23 | $1.98 | -1.00% | $1.99 | $2.02 | $1.97 | 56.90K |
| 2026-09-22 | $2.00 | 0.00% | $2.00 | $2.02 | $1.98 | 83.70K |
| 2026-09-21 | $2.00 | +2.04% | $1.98 | $2.03 | $1.98 | 67.70K |
| 2026-09-18 | $1.96 | -1.51% | $1.98 | $2.00 | $1.95 | 160.10K |
| 2026-09-17 | $1.99 | -1.00% | $2.05 | $2.05 | $1.99 | 189.50K |
| 2026-09-16 | $2.01 | -0.25% | $2.02 | $2.04 | $1.99 | 92.90K |
| 2026-09-15 | $2.02 | +0.25% | $2.01 | $2.04 | $2.01 | 109.60K |
| 2026-09-14 | $2.01 | -0.99% | $2.02 | $2.05 | $2.01 | 175.50K |
| 2026-09-11 | $2.03 | +0.50% | $2.03 | $2.06 | $2.02 | 161.60K |
| 2026-09-10 | $2.02 | 0.00% | $2.02 | $2.08 | $2.01 | 168.10K |
| 2026-09-09 | $2.02 | -0.98% | $2.03 | $2.05 | $2.02 | 59.20K |
| 2026-09-08 | $2.04 | -1.92% | $2.06 | $2.07 | $2.03 | 66.00K |
| 2026-09-04 | $2.08 | -0.24% | $2.06 | $2.11 | $2.04 | 100.80K |
| 2026-09-03 | $2.09 | +0.72% | $2.08 | $2.10 | $2.06 | 30.00K |
| 2026-09-02 | $2.07 | +0.49% | $2.06 | $2.09 | $2.06 | 52.80K |
| 2026-09-01 | $2.06 | -0.96% | $2.08 | $2.09 | $2.05 | 64.90K |
| 2026-08-31 | $2.08 | -0.48% | $2.07 | $2.10 | $2.06 | 45.70K |
| 2026-08-28 | $2.09 | -0.95% | $2.10 | $2.11 | $2.07 | 72.50K |
| 2026-08-27 | $2.11 | 0.00% | $2.11 | $2.15 | $2.10 | 97.90K |
| 2026-08-26 | $2.11 | -1.63% | $2.15 | $2.15 | $2.08 | 86.80K |
| 2026-08-25 | $2.14 | +3.13% | $2.07 | $2.14 | $2.07 | 102.00K |
| 2026-08-24 | $2.08 | 0.00% | $2.07 | $2.09 | $2.06 | 79.70K |
| 2026-08-21 | $2.08 | +0.48% | $2.06 | $2.14 | $2.06 | 44.80K |
| 2026-08-20 | $2.07 | 0.00% | $2.07 | $2.08 | $2.04 | 72.40K |
| 2026-08-19 | $2.07 | +0.49% | $2.07 | $2.09 | $2.05 | 45.30K |
| 2026-08-18 | $2.06 | +0.49% | $2.04 | $2.07 | $2.03 | 70.80K |
| 2026-08-17 | $2.05 | -1.91% | $2.09 | $2.10 | $2.05 | 86.20K |
| 2026-08-14 | $2.09 | -1.42% | $2.11 | $2.14 | $2.08 | 87.50K |
| 2026-08-13 | $2.12 | +0.95% | $2.08 | $2.13 | $2.08 | 60.20K |
| 2026-08-12 | $2.10 | -0.47% | $2.13 | $2.14 | $2.08 | 71.90K |
| 2026-08-11 | $2.11 | +3.43% | $2.04 | $2.17 | $2.01 | 116.40K |
| 2026-08-10 | $2.04 | -4.23% | $2.09 | $2.13 | $2.03 | 96.40K |
| 2026-08-07 | $2.13 | -2.29% | $2.07 | $2.16 | $2.00 | 237.20K |
| 2026-08-06 | $2.18 | -2.68% | $2.19 | $2.23 | $2.15 | 73.10K |
| 2026-08-05 | $2.24 | +2.75% | $2.19 | $2.24 | $2.14 | 105.10K |
| 2026-08-04 | $2.18 | +0.46% | $2.12 | $2.23 | $2.12 | 121.10K |
| 2026-08-03 | $2.17 | +2.84% | $2.11 | $2.18 | $2.11 | 91.00K |
| 2026-07-31 | $2.11 | -1.40% | $2.15 | $2.18 | $2.10 | 66.40K |
| 2026-07-30 | $2.14 | +1.90% | $2.12 | $2.15 | $2.08 | 33.60K |
| 2026-07-29 | $2.10 | -1.87% | $2.12 | $2.14 | $2.09 | 42.30K |
| 2026-07-28 | $2.14 | +1.42% | $2.08 | $2.15 | $2.08 | 68.40K |
| 2026-07-27 | $2.11 | -1.86% | $2.15 | $2.17 | $2.05 | 187.00K |
| 2026-07-24 | $2.15 | +1.90% | $2.12 | $2.15 | $2.09 | 147.60K |
| 2026-07-23 | $2.11 | -3.21% | $2.14 | $2.19 | $2.11 | 72.60K |
| 2026-07-22 | $2.18 | -0.91% | $2.19 | $2.22 | $2.11 | 97.10K |
| 2026-07-21 | $2.20 | +1.85% | $2.15 | $2.23 | $2.13 | 45.80K |
| 2026-07-20 | $2.16 | +0.93% | $2.15 | $2.17 | $2.11 | 50.80K |
| 2026-07-17 | $2.14 | +0.47% | $2.06 | $2.17 | $2.06 | 99.30K |
| 2026-07-16 | $2.13 | -1.84% | $2.14 | $2.17 | $2.08 | 114.90K |
| 2026-07-15 | $2.17 | -0.46% | $2.12 | $2.22 | $2.09 | 137.80K |
| 2026-07-14 | $2.18 | -2.24% | $2.16 | $2.29 | $2.14 | 156.40K |
| 2026-07-13 | $2.23 | +5.69% | $2.08 | $2.23 | $2.04 | 169.30K |
| 2026-07-10 | $2.11 | +1.44% | $2.04 | $2.13 | $2.02 | 95.20K |
| 2026-07-09 | $2.08 | +2.97% | $2.02 | $2.09 | $1.98 | 105.80K |
| 2026-07-08 | $2.02 | +1.00% | $1.98 | $2.03 | $1.95 | 107.30K |
| 2026-07-07 | $2.00 | -2.44% | $2.05 | $2.05 | $2.00 | 89.50K |
| 2026-07-06 | $2.05 | +0.49% | $2.05 | $2.08 | $2.03 | 100.90K |
| 2026-07-02 | $2.04 | -3.32% | $2.07 | $2.12 | $2.04 | 89.30K |
| 2026-07-01 | $2.11 | +2.93% | $2.05 | $2.13 | $2.05 | 118.60K |
| 2026-06-30 | $2.05 | +5.13% | $1.96 | $2.08 | $1.96 | 121.20K |
| 2026-06-29 | $1.95 | +1.56% | $1.90 | $1.98 | $1.89 | 55.70K |
| 2026-06-26 | $1.92 | +1.59% | $1.88 | $1.92 | $1.88 | 73.70K |
| 2026-06-25 | $1.89 | -1.05% | $1.87 | $1.90 | $1.87 | 78.80K |
| 2026-06-24 | $1.91 | +1.06% | $1.89 | $1.92 | $1.87 | 105.90K |
| 2026-06-23 | $1.89 | -2.07% | $1.86 | $1.92 | $1.86 | 94.40K |
| 2026-06-22 | $1.93 | +0.52% | $1.92 | $1.93 | $1.86 | 171.60K |
| 2026-06-18 | $1.92 | -0.52% | $1.93 | $1.93 | $1.90 | 92.20K |
| 2026-06-17 | $1.93 | -1.53% | $1.95 | $1.99 | $1.92 | 73.30K |
| 2026-06-16 | $1.96 | -1.01% | $1.96 | $1.98 | $1.93 | 77.70K |
| 2026-06-15 | $1.98 | +2.59% | $2.01 | $2.01 | $1.95 | 78.80K |
| 2026-06-12 | $1.93 | -3.02% | $1.96 | $1.97 | $1.92 | 134.00K |
| 2026-06-11 | $1.99 | +1.53% | $1.94 | $2.01 | $1.94 | 64.60K |
| 2026-06-10 | $1.96 | -1.51% | $1.95 | $2.02 | $1.95 | 73.30K |
| 2026-06-09 | $1.99 | +2.05% | $1.94 | $2.01 | $1.90 | 205.70K |
| 2026-06-08 | $1.95 | -1.02% | $1.97 | $2.00 | $1.94 | 91.10K |
| 2026-06-05 | $1.97 | -1.99% | $2.00 | $2.02 | $1.93 | 199.30K |
| 2026-06-04 | $2.01 | +4.69% | $1.92 | $2.06 | $1.90 | 356.20K |
| 2026-06-03 | $1.92 | -2.54% | $1.95 | $1.97 | $1.90 | 301.80K |
| 2026-06-02 | $1.97 | -2.96% | $2.00 | $2.03 | $1.97 | 105.70K |
| 2026-06-01 | $2.03 | -0.49% | $2.00 | $2.03 | $1.94 | 98.30K |
| 2026-05-29 | $2.04 | +0.99% | $2.01 | $2.06 | $1.96 | 159.40K |
| 2026-05-28 | $2.02 | 0.00% | $2.00 | $2.04 | $1.99 | 127.50K |
| 2026-05-27 | $2.02 | -1.94% | $2.05 | $2.10 | $1.99 | 173.10K |
| 2026-05-26 | $2.06 | +1.98% | $2.00 | $2.09 | $1.99 | 139.00K |