Skip to main content
Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
2.070
-0.110 (-5.05%)
At close: Dec 5, 2025, 4:00 PM EST
2.060
-0.010 (-0.48%)
After-hours: Dec 5, 2025, 7:30 PM EST

Phunware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.162.182.072.072.07-5.05%103,067
Dec 4, 20252.182.192.132.182.18-111,574
Dec 3, 20252.062.192.042.182.184.81%164,176
Dec 2, 20252.002.102.002.082.082.72%113,692
Dec 1, 20252.032.052.002.032.03-2.17%102,399
Nov 28, 20252.112.132.052.072.07-2.36%65,621
Nov 26, 20252.032.132.012.122.124.43%173,711
Nov 25, 20252.002.041.992.032.031.00%171,786
Nov 24, 20251.922.031.902.012.015.24%153,318
Nov 21, 20251.891.951.831.911.911.06%257,443
Nov 20, 20251.922.041.861.891.89-0.53%336,590
Nov 19, 20252.032.081.861.901.90-6.40%274,115
Nov 18, 20252.022.082.002.032.03-1.46%149,594
Nov 17, 20252.192.222.002.062.06-5.94%276,996
Nov 14, 20252.172.242.172.192.19-2.23%159,991
Nov 13, 20252.292.332.212.242.24-1.75%195,039
Nov 12, 20252.322.352.262.282.28-0.87%174,251
Nov 11, 20252.332.352.282.302.30-2.13%102,783
Nov 10, 20252.322.402.292.352.353.07%129,812
Nov 7, 20252.282.322.212.282.280.44%169,071
Nov 6, 20252.352.352.232.272.27-3.81%208,019
Nov 5, 20252.312.372.312.362.362.61%95,736
Nov 4, 20252.432.472.282.302.30-6.12%345,017
Nov 3, 20252.522.562.442.452.45-4.67%190,401
Oct 31, 20252.522.592.512.572.572.39%114,047
Oct 30, 20252.562.582.492.512.51-1.18%196,627
Oct 29, 20252.692.732.492.542.54-5.58%392,097
Oct 28, 20252.792.822.682.692.69-3.58%129,827
Oct 27, 20252.772.842.762.792.791.09%170,470
Oct 24, 20252.762.802.732.762.761.47%110,852
Oct 23, 20252.622.732.622.722.723.82%134,265
Oct 22, 20252.772.782.572.622.62-6.09%291,165
Oct 21, 20252.782.862.732.792.79-0.71%233,130
Oct 20, 20252.692.872.682.812.814.46%214,778
Oct 17, 20252.702.732.632.692.69-1.47%168,560
Oct 16, 20252.872.922.702.732.73-4.55%232,136
Oct 15, 20253.043.042.832.862.86-3.38%197,937
Oct 14, 20252.903.042.832.962.96-0.67%203,123
Oct 13, 20252.873.002.872.982.985.67%232,326
Oct 10, 20253.003.052.802.822.82-6.00%304,142
Oct 9, 20253.023.102.983.003.00-0.33%314,032
Oct 8, 20252.913.102.913.013.014.15%517,868
Oct 7, 20253.103.102.842.892.89-5.56%356,975
Oct 6, 20252.823.132.803.063.068.90%740,494
Oct 3, 20252.802.932.782.812.810.36%388,049
Oct 2, 20252.742.842.732.802.802.94%163,375
Oct 1, 20252.762.802.702.722.72-1.09%155,017
Sep 30, 20252.812.842.702.752.75-2.83%168,594
Sep 29, 20252.742.872.742.832.832.17%175,185
Sep 26, 20252.742.802.692.772.771.09%90,606