Phunware, Inc. PHUN
1.73 USD -0.01 (-0.57%)
Regular-session close
1.73 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.70 Day range 1.74
1.60 52-week range 2.28
- YTD
- -6.49%
- 1 year
- -22.77%
PHUN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.73 | 1.74 | 1.70 | 1.73 | -0.01 | -0.57% | 40,295 |
| Nov 12, 2026 | 1.76 | 1.78 | 1.74 | 1.74 | -0.03 | -1.69% | 46,400 |
| Nov 11, 2026 | 1.75 | 1.79 | 1.73 | 1.77 | +0.03 | +1.72% | 36,000 |
| Nov 10, 2026 | 1.77 | 1.78 | 1.74 | 1.74 | -0.05 | -2.79% | 59,600 |
| Nov 9, 2026 | 1.78 | 1.80 | 1.72 | 1.79 | +0.04 | +2.29% | 37,400 |
| Nov 6, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | +0.02 | +1.16% | 52,300 |
| Nov 5, 2026 | 1.77 | 1.77 | 1.67 | 1.73 | -0.06 | -3.35% | 103,300 |
| Nov 4, 2026 | 1.78 | 1.80 | 1.75 | 1.79 | +0.02 | +1.13% | 61,500 |
| Nov 3, 2026 | 1.77 | 1.84 | 1.73 | 1.77 | 0.00 | 0.00% | 59,200 |
| Nov 2, 2026 | 1.86 | 1.87 | 1.77 | 1.77 | -0.10 | -5.35% | 46,700 |
| Oct 30, 2026 | 1.83 | 1.89 | 1.79 | 1.87 | +0.01 | +0.54% | 104,800 |
| Oct 29, 2026 | 1.90 | 1.92 | 1.83 | 1.86 | -0.01 | -0.53% | 46,500 |
| Oct 28, 2026 | 1.91 | 1.93 | 1.86 | 1.87 | -0.03 | -1.58% | 34,900 |
| Oct 27, 2026 | 1.94 | 1.95 | 1.90 | 1.90 | -0.02 | -1.04% | 31,000 |
| Oct 26, 2026 | 1.94 | 1.96 | 1.92 | 1.92 | -0.03 | -1.54% | 39,300 |
| Oct 23, 2026 | 1.97 | 1.98 | 1.94 | 1.95 | -0.01 | -0.51% | 54,500 |
| Oct 22, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | -0.05 | -2.49% | 64,400 |
| Oct 21, 2026 | 2.03 | 2.05 | 2.00 | 2.01 | -0.02 | -0.99% | 27,600 |
| Oct 20, 2026 | 2.00 | 2.07 | 1.97 | 2.03 | +0.04 | +2.01% | 78,500 |
| Oct 19, 2026 | 2.04 | 2.06 | 1.99 | 1.99 | -0.05 | -2.45% | 53,900 |
| Oct 16, 2026 | 2.06 | 2.11 | 2.02 | 2.04 | -0.04 | -1.92% | 110,300 |
| Oct 15, 2026 | 2.02 | 2.09 | 2.00 | 2.08 | +0.04 | +1.96% | 115,800 |
| Oct 14, 2026 | 2.02 | 2.05 | 1.99 | 2.04 | +0.01 | +0.49% | 114,500 |
| Oct 13, 2026 | 2.11 | 2.13 | 2.03 | 2.03 | -0.11 | -5.14% | 93,400 |
| Oct 12, 2026 | 2.08 | 2.14 | 2.07 | 2.14 | +0.03 | +1.42% | 129,200 |
| Oct 9, 2026 | 2.08 | 2.12 | 2.06 | 2.11 | +0.05 | +2.43% | 87,200 |
| Oct 8, 2026 | 2.06 | 2.07 | 2.02 | 2.06 | -0.01 | -0.48% | 55,200 |
| Oct 7, 2026 | 2.02 | 2.09 | 2.02 | 2.07 | +0.03 | +1.47% | 65,500 |
| Oct 6, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | -0.02 | -0.97% | 37,300 |
| Oct 5, 2026 | 2.00 | 2.10 | 1.99 | 2.06 | +0.06 | +3.00% | 93,300 |
| Oct 2, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 0.00 | 0.00% | 41,600 |
| Oct 1, 2026 | 1.99 | 2.01 | 1.96 | 2.00 | +0.02 | +1.01% | 49,600 |
| Sep 30, 2026 | 1.98 | 2.01 | 1.98 | 1.98 | 0.00 | 0.00% | 32,200 |
| Sep 29, 2026 | 2.01 | 2.02 | 1.98 | 1.98 | -0.02 | -1.00% | 43,000 |
| Sep 28, 2026 | 1.96 | 2.01 | 1.96 | 2.00 | +0.03 | +1.52% | 71,000 |
| Sep 25, 2026 | 1.96 | 1.99 | 1.94 | 1.97 | +0.01 | +0.51% | 71,000 |
| Sep 24, 2026 | 1.98 | 1.99 | 1.95 | 1.96 | -0.02 | -1.01% | 72,800 |
| Sep 23, 2026 | 1.99 | 2.02 | 1.97 | 1.98 | -0.02 | -1.00% | 56,900 |
| Sep 22, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 0.00 | 0.00% | 83,700 |
| Sep 21, 2026 | 1.98 | 2.03 | 1.98 | 2.00 | +0.04 | +2.04% | 67,700 |
| Sep 18, 2026 | 1.98 | 2.00 | 1.95 | 1.96 | -0.03 | -1.51% | 160,100 |
| Sep 17, 2026 | 2.05 | 2.05 | 1.99 | 1.99 | -0.02 | -1.00% | 189,500 |
| Sep 16, 2026 | 2.02 | 2.04 | 1.99 | 2.01 | -0.01 | -0.50% | 92,900 |
| Sep 15, 2026 | 2.01 | 2.04 | 2.01 | 2.02 | +0.01 | +0.50% | 109,600 |
| Sep 14, 2026 | 2.02 | 2.05 | 2.01 | 2.01 | -0.02 | -0.99% | 175,500 |
| Sep 11, 2026 | 2.03 | 2.06 | 2.02 | 2.03 | +0.01 | +0.50% | 161,600 |
| Sep 10, 2026 | 2.02 | 2.08 | 2.01 | 2.02 | 0.00 | 0.00% | 168,100 |
| Sep 9, 2026 | 2.03 | 2.05 | 2.02 | 2.02 | -0.02 | -0.98% | 59,200 |
| Sep 8, 2026 | 2.06 | 2.07 | 2.03 | 2.04 | -0.04 | -1.92% | 66,000 |
| Sep 4, 2026 | 2.06 | 2.11 | 2.04 | 2.08 | -0.01 | -0.48% | 100,800 |
| Sep 3, 2026 | 2.08 | 2.10 | 2.06 | 2.09 | +0.02 | +0.97% | 30,000 |
| Sep 2, 2026 | 2.06 | 2.09 | 2.06 | 2.07 | +0.01 | +0.49% | 52,800 |
| Sep 1, 2026 | 2.08 | 2.09 | 2.05 | 2.06 | -0.02 | -0.96% | 64,900 |
| Aug 31, 2026 | 2.07 | 2.10 | 2.06 | 2.08 | -0.01 | -0.48% | 45,700 |
| Aug 28, 2026 | 2.10 | 2.11 | 2.07 | 2.09 | -0.02 | -0.95% | 72,500 |
| Aug 27, 2026 | 2.11 | 2.15 | 2.10 | 2.11 | 0.00 | 0.00% | 97,900 |
| Aug 26, 2026 | 2.15 | 2.15 | 2.08 | 2.11 | -0.03 | -1.40% | 86,800 |
| Aug 25, 2026 | 2.07 | 2.14 | 2.07 | 2.14 | +0.06 | +2.88% | 102,000 |
| Aug 24, 2026 | 2.07 | 2.09 | 2.06 | 2.08 | 0.00 | 0.00% | 79,700 |
| Aug 21, 2026 | 2.06 | 2.14 | 2.06 | 2.08 | +0.01 | +0.48% | 44,800 |
| Aug 20, 2026 | 2.07 | 2.08 | 2.04 | 2.07 | 0.00 | 0.00% | 72,400 |
| Aug 19, 2026 | 2.07 | 2.09 | 2.05 | 2.07 | +0.01 | +0.49% | 45,300 |
| Aug 18, 2026 | 2.04 | 2.07 | 2.03 | 2.06 | +0.01 | +0.49% | 70,800 |
| Aug 17, 2026 | 2.09 | 2.10 | 2.05 | 2.05 | -0.04 | -1.91% | 86,200 |
| Aug 14, 2026 | 2.11 | 2.14 | 2.08 | 2.09 | -0.03 | -1.42% | 87,500 |
65 days, newest first. Daily bars as drawn on the PHUN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.