Phunware Inc. (PHUN)
NASDAQ: PHUN
· Real-Time Price · USD
2.81
0.01 (0.36%)
At close: Oct 03, 2025, 3:59 PM
2.82
0.36%
After-hours: Oct 03, 2025, 07:52 PM EDT
PHUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.80 | 2.93 | 2.78 | 2.81 | 2.81 | 0.36% | 382,023 |
| Oct 2, 2025 | 2.74 | 2.84 | 2.73 | 2.80 | 2.80 | 2.94% | 163,400 |
| Oct 1, 2025 | 2.76 | 2.80 | 2.70 | 2.72 | 2.72 | -1.09% | 155,017 |
| Sep 30, 2025 | 2.81 | 2.83 | 2.70 | 2.75 | 2.75 | -2.83% | 168,594 |
| Sep 29, 2025 | 2.74 | 2.87 | 2.74 | 2.83 | 2.83 | 2.17% | 175,200 |
| Sep 26, 2025 | 2.74 | 2.80 | 2.69 | 2.77 | 2.77 | 1.09% | 90,606 |
| Sep 25, 2025 | 2.77 | 2.81 | 2.66 | 2.74 | 2.74 | -3.18% | 197,524 |
| Sep 24, 2025 | 2.85 | 2.93 | 2.83 | 2.83 | 2.83 | -0.70% | 181,700 |
| 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 |
Page 1 of 113