Price Alert

Phunware Inc. (PHUN)

NASDAQ: PHUN · Real-Time Price · USD

2.83

-0.02 (-0.70%)

At close: Sep 24, 2025, 3:59 PM

2.83

0.00%

After-hours: Sep 24, 2025, 07:59 PM EDT

PHUN Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 24, 2025	2.85	2.93	2.83	2.83	2.83	-0.70%	180,862
Sep 23, 2025	2.90	2.98	2.84	2.85	2.85	-2.73%	221,028
Sep 22, 2025	2.89	2.95	2.83	2.93	2.93	1.03%	151,532
Sep 19, 2025	2.91	2.93	2.82	2.90	2.90	0.69%	298,402
Sep 18, 2025	2.80	2.96	2.77	2.88	2.88	4.73%	397,500
Sep 17, 2025	2.77	2.86	2.71	2.75	2.75	-0.72%	235,621
Sep 16, 2025	2.74	2.77	2.67	2.77	2.77	1.09%	190,832
Sep 15, 2025	2.75	2.76	2.67	2.74	2.74	0.37%	260,200
Sep 12, 2025	2.67	2.81	2.67	2.73	2.73	1.49%	376,126
Sep 11, 2025	2.62	2.72	2.62	2.69	2.69	3.46%	187,801
Sep 10, 2025	2.70	2.73	2.60	2.60	2.60	-2.99%	248,300
Sep 9, 2025	2.53	2.69	2.51	2.68	2.68	5.93%	302,816
Sep 8, 2025	2.50	2.57	2.46	2.53	2.53	1.61%	210,964
Sep 5, 2025	2.47	2.54	2.42	2.49	2.49	0.81%	240,305
Sep 4, 2025	2.48	2.49	2.42	2.47	2.47	-0.40%	278,600
Sep 3, 2025	2.53	2.56	2.46	2.48	2.48	-1.98%	278,330
Sep 2, 2025	2.55	2.60	2.50	2.53	2.53	-1.94%	206,325
Aug 29, 2025	2.63	2.66	2.57	2.58	2.58	-2.64%	182,800
Aug 28, 2025	2.69	2.70	2.63	2.65	2.65	0.38%	126,800
Aug 27, 2025	2.67	2.69	2.63	2.64	2.64	-1.49%	119,600