Phunware Inc.

4.25
-0.15 (-3.41%)
At close: Jan 24, 2025, 3:59 PM
4.29
1.06%
After-hours Jan 24, 2025, 04:44 PM EST

PHUN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 24, 2025 4.35 4.53 4.17 4.25 -0.15 -3.41% 1,103,617
Jan 23, 2025 4.48 4.54 4.33 4.40 -0.13 -2.87% 971,100
Jan 22, 2025 4.77 4.81 4.39 4.53 -0.24 -5.03% 1,226,700
Jan 21, 2025 5.18 5.18 4.53 4.77 -0.60 -11.17% 2,469,307
Jan 17, 2025 5.61 5.80 5.30 5.37 -0.20 -3.59% 3,032,700
Jan 16, 2025 5.78 6.00 5.44 5.57 -0.09 -1.59% 3,168,400
Jan 15, 2025 5.54 5.70 5.36 5.66 0.30 5.60% 1,751,141
Jan 14, 2025 5.83 5.83 5.28 5.36 -0.64 -10.67% 2,330,700
Jan 13, 2025 5.20 6.05 5.01 6.00 0.71 13.42% 4,737,500
Jan 10, 2025 5.16 5.45 5.08 5.29 0.02 0.38% 897,800
Jan 8, 2025 5.80 5.90 5.01 5.27 -0.67 -11.28% 1,581,203
Jan 7, 2025 5.72 6.07 5.47 5.94 0.22 3.85% 2,111,900
Jan 6, 2025 5.68 6.29 5.53 5.72 0.14 2.51% 3,487,000
Jan 3, 2025 5.43 5.65 5.12 5.58 0.16 2.95% 1,441,200
Jan 2, 2025 5.25 5.80 5.21 5.42 0.22 4.23% 1,834,215
Dec 31, 2024 5.53 5.60 5.05 5.20 -0.32 -5.80% 1,293,300
Dec 30, 2024 5.68 5.70 5.03 5.52 -0.21 -3.66% 2,211,700
Dec 27, 2024 5.71 6.14 5.30 5.73 0.23 4.18% 4,923,300
Dec 26, 2024 4.30 5.63 4.29 5.50 1.20 27.91% 5,349,631
Dec 24, 2024 4.42 4.43 4.20 4.30 -0.11 -2.49% 600,924
Dec 23, 2024 4.03 4.41 3.94 4.41 0.52 13.37% 1,474,900
Dec 20, 2024 3.72 4.02 3.72 3.89 0.04 1.04% 1,255,400
Dec 19, 2024 4.14 4.19 3.80 3.85 -0.26 -6.33% 1,391,700
Dec 18, 2024 4.39 4.44 4.08 4.11 -0.27 -6.16% 1,655,500
Dec 17, 2024 4.28 4.42 4.26 4.38 0.05 1.15% 846,825
Dec 16, 2024 4.28 4.43 4.17 4.33 0.07 1.64% 1,158,300
Dec 13, 2024 4.48 4.52 4.26 4.26 -0.19 -4.27% 1,079,337
Dec 12, 2024 4.39 4.78 4.35 4.45 0.06 1.37% 2,660,400
Dec 11, 2024 4.44 4.58 4.33 4.39 -0.07 -1.57% 1,048,127
Dec 10, 2024 4.57 4.59 4.42 4.46 -0.17 -3.67% 938,239
Dec 9, 2024 4.70 4.97 4.60 4.63 0.04 0.87% 1,565,200
Dec 6, 2024 4.56 4.79 4.48 4.59 0.12 2.68% 1,180,400
Dec 5, 2024 4.60 4.67 4.39 4.47 -0.11 -2.40% 1,126,900
Dec 4, 2024 4.35 4.74 4.35 4.58 0.23 5.29% 1,645,424
Dec 3, 2024 4.40 4.47 4.23 4.35 -0.07 -1.58% 1,322,400
Dec 2, 2024 4.65 4.75 4.40 4.42 -0.22 -4.74% 1,317,700
Nov 29, 2024 4.34 4.70 4.31 4.64 0.23 5.22% 1,068,000
Nov 27, 2024 4.35 4.55 4.33 4.41 0.03 0.68% 811,925
Nov 26, 2024 4.65 4.65 4.31 4.38 -0.32 -6.81% 1,444,600
Nov 25, 2024 5.02 5.12 4.68 4.70 -0.18 -3.69% 2,141,900
Nov 22, 2024 4.42 5.35 4.42 4.88 0.48 10.91% 3,418,405
Nov 21, 2024 4.76 4.86 4.38 4.40 -0.36 -7.56% 1,860,015
Nov 20, 2024 4.51 4.89 4.49 4.76 0.25 5.54% 1,452,042
Nov 19, 2024 4.50 4.68 4.45 4.51 -0.25 -5.25% 1,193,200
Nov 18, 2024 4.09 4.88 4.08 4.76 0.30 6.73% 3,233,900
Nov 15, 2024 4.88 4.90 4.40 4.46 -0.47 -9.53% 2,405,914
Nov 14, 2024 4.84 5.08 4.64 4.93 -0.07 -1.40% 2,549,700
Nov 13, 2024 5.27 5.45 4.96 5.00 -0.34 -6.37% 2,278,043
Nov 12, 2024 5.62 5.70 4.99 5.34 -0.65 -10.85% 4,551,900
Nov 11, 2024 5.96 6.08 5.49 5.99 0.39 6.96% 4,314,411