Phunware, Inc. (PHUN)
NASDAQ: PHUN · Real-Time Price · USD
3.100
+0.060 (1.97%)
At close: Jun 27, 2025, 4:00 PM
3.020
-0.080 (-2.58%)
After-hours: Jun 27, 2025, 7:46 PM EDT
Phunware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.05 | 3.12 | 3.00 | 3.10 | 3.10 | 1.97% | 256,949 |
| Jun 26, 2025 | 2.98 | 3.08 | 2.95 | 3.04 | 3.04 | 2.01% | 175,111 |
| Jun 25, 2025 | 3.09 | 3.09 | 2.96 | 2.98 | 2.98 | -3.25% | 164,600 |
| Jun 24, 2025 | 2.91 | 3.10 | 2.90 | 3.08 | 3.08 | 7.69% | 309,788 |
| Jun 23, 2025 | 2.99 | 3.05 | 2.85 | 2.86 | 2.86 | -4.98% | 425,646 |
| Jun 20, 2025 | 3.04 | 3.11 | 3.00 | 3.01 | 3.01 | -0.99% | 174,183 |
| Jun 18, 2025 | 3.17 | 3.24 | 3.01 | 3.04 | 3.04 | -4.40% | 218,093 |
| Jun 17, 2025 | 3.24 | 3.25 | 3.13 | 3.18 | 3.18 | -2.15% | 238,374 |
| Jun 16, 2025 | 3.11 | 3.30 | 3.11 | 3.25 | 3.25 | 5.52% | 358,967 |
| Jun 13, 2025 | 3.21 | 3.26 | 3.07 | 3.08 | 3.08 | -6.10% | 269,541 |
| Jun 12, 2025 | 3.39 | 3.52 | 3.25 | 3.28 | 3.28 | -4.37% | 374,342 |
| Jun 11, 2025 | 3.70 | 3.78 | 3.42 | 3.43 | 3.43 | -7.55% | 596,093 |
| Jun 10, 2025 | 3.21 | 3.88 | 3.21 | 3.71 | 3.71 | 14.15% | 1,187,998 |
| Jun 9, 2025 | 3.26 | 3.31 | 3.17 | 3.25 | 3.25 | 0.62% | 307,342 |
| Jun 6, 2025 | 2.97 | 3.42 | 2.96 | 3.23 | 3.23 | 10.24% | 788,320 |
| Jun 5, 2025 | 3.01 | 3.04 | 2.90 | 2.93 | 2.93 | -2.66% | 141,616 |
| Jun 4, 2025 | 2.99 | 3.03 | 2.94 | 3.01 | 3.01 | 1.35% | 140,941 |
| Jun 3, 2025 | 2.96 | 3.02 | 2.85 | 2.97 | 2.97 | 0.34% | 139,639 |
| Jun 2, 2025 | 2.95 | 3.03 | 2.90 | 2.96 | 2.96 | -0.34% | 113,994 |
| May 30, 2025 | 2.98 | 3.03 | 2.92 | 2.97 | 2.97 | -0.34% | 144,933 |
| May 29, 2025 | 3.08 | 3.08 | 2.97 | 2.98 | 2.98 | -1.65% | 97,302 |
| May 28, 2025 | 3.11 | 3.14 | 3.03 | 3.03 | 3.03 | -3.81% | 118,682 |
| May 27, 2025 | 3.11 | 3.18 | 3.03 | 3.15 | 3.15 | 3.28% | 290,771 |
| May 23, 2025 | 3.05 | 3.10 | 3.02 | 3.05 | 3.05 | -2.56% | 148,191 |
| May 22, 2025 | 2.90 | 3.15 | 2.86 | 3.13 | 3.13 | 8.68% | 290,956 |
| May 21, 2025 | 3.00 | 3.09 | 2.87 | 2.88 | 2.88 | -6.19% | 264,559 |
| May 20, 2025 | 3.06 | 3.10 | 3.03 | 3.07 | 3.07 | 0.66% | 143,687 |
| May 19, 2025 | 3.06 | 3.11 | 3.00 | 3.05 | 3.05 | -2.56% | 124,618 |
| May 16, 2025 | 3.02 | 3.15 | 3.02 | 3.13 | 3.13 | 3.30% | 280,783 |
| May 15, 2025 | 3.12 | 3.15 | 2.97 | 3.03 | 3.03 | -2.57% | 237,684 |
| May 14, 2025 | 3.15 | 3.18 | 3.08 | 3.11 | 3.11 | -0.96% | 181,794 |
| May 13, 2025 | 3.01 | 3.19 | 3.00 | 3.14 | 3.14 | 0.64% | 352,272 |
| May 12, 2025 | 3.13 | 3.18 | 3.04 | 3.12 | 3.12 | 2.97% | 299,186 |
| May 9, 2025 | 3.04 | 3.10 | 2.97 | 3.03 | 3.03 | 0.66% | 217,694 |
| May 8, 2025 | 2.88 | 3.05 | 2.87 | 3.01 | 3.01 | 5.24% | 191,342 |
| May 7, 2025 | 2.88 | 2.90 | 2.81 | 2.86 | 2.86 | - | 62,073 |
| May 6, 2025 | 2.85 | 2.88 | 2.81 | 2.86 | 2.86 | -1.04% | 79,691 |
| May 5, 2025 | 2.99 | 2.99 | 2.82 | 2.89 | 2.89 | -3.99% | 144,435 |
| May 2, 2025 | 3.00 | 3.07 | 2.96 | 3.01 | 3.01 | 1.35% | 177,751 |
| May 1, 2025 | 2.94 | 3.03 | 2.94 | 2.97 | 2.97 | 2.06% | 123,552 |
| Apr 30, 2025 | 2.91 | 2.92 | 2.81 | 2.91 | 2.91 | -1.02% | 174,590 |
| Apr 29, 2025 | 2.98 | 3.04 | 2.90 | 2.94 | 2.94 | -1.01% | 108,538 |
| Apr 28, 2025 | 2.95 | 3.03 | 2.89 | 2.97 | 2.97 | -0.67% | 137,780 |
| Apr 25, 2025 | 2.98 | 3.03 | 2.94 | 2.99 | 2.99 | 0.34% | 158,112 |
| Apr 24, 2025 | 2.91 | 3.04 | 2.85 | 2.98 | 2.98 | 2.05% | 172,364 |
| Apr 23, 2025 | 2.80 | 2.97 | 2.78 | 2.92 | 2.92 | 6.96% | 320,700 |
| Apr 22, 2025 | 2.58 | 2.77 | 2.52 | 2.73 | 2.73 | 8.33% | 237,652 |
| Apr 21, 2025 | 2.54 | 2.57 | 2.49 | 2.52 | 2.52 | -1.95% | 112,910 |
| Apr 17, 2025 | 2.48 | 2.60 | 2.47 | 2.57 | 2.57 | 2.39% | 133,776 |
| Apr 16, 2025 | 2.58 | 2.60 | 2.44 | 2.51 | 2.51 | -3.46% | 136,087 |