Phunware Inc. (PHUN)
NASDAQ: PHUN
· Real-Time Price · USD
2.66
-0.05 (-1.85%)
At close: Aug 19, 2025, 12:50 PM
PHUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.65 | 2.76 | 2.65 | 2.71 | 2.71 | 1.50% | 236,072 |
| Aug 15, 2025 | 2.74 | 2.75 | 2.65 | 2.67 | 2.67 | -2.91% | 186,448 |
| Aug 14, 2025 | 2.70 | 2.78 | 2.67 | 2.75 | 2.75 | -1.43% | 253,600 |
| Aug 13, 2025 | 2.61 | 2.88 | 2.60 | 2.79 | 2.79 | 8.56% | 739,627 |
| Aug 12, 2025 | 2.53 | 2.58 | 2.50 | 2.57 | 2.57 | 2.39% | 362,411 |
| Aug 11, 2025 | 2.60 | 2.60 | 2.50 | 2.51 | 2.51 | -2.71% | 341,800 |
| Aug 8, 2025 | 2.64 | 2.69 | 2.58 | 2.58 | 2.58 | -2.27% | 248,721 |
| Aug 7, 2025 | 2.64 | 2.72 | 2.60 | 2.64 | 2.64 | 0.38% | 207,100 |
| Aug 6, 2025 | 2.71 | 2.75 | 2.59 | 2.63 | 2.63 | -2.95% | 305,600 |
| Aug 5, 2025 | 2.72 | 2.77 | 2.67 | 2.71 | 2.71 | -0.73% | 181,407 |
| Aug 4, 2025 | 2.71 | 2.75 | 2.67 | 2.73 | 2.73 | 1.87% | 185,025 |
| Aug 1, 2025 | 2.73 | 2.77 | 2.62 | 2.68 | 2.68 | -2.55% | 242,012 |
| Jul 31, 2025 | 2.88 | 2.90 | 2.73 | 2.75 | 2.75 | -4.51% | 476,600 |
| Jul 30, 2025 | 2.92 | 2.95 | 2.85 | 2.88 | 2.88 | -1.03% | 377,700 |
| Jul 29, 2025 | 3.08 | 3.12 | 2.82 | 2.91 | 2.91 | -9.91% | 882,900 |
| Jul 28, 2025 | 3.25 | 3.36 | 3.20 | 3.23 | 3.23 | 0.62% | 280,200 |
| Jul 25, 2025 | 3.25 | 3.29 | 3.13 | 3.21 | 3.21 | -1.23% | 215,807 |
| Jul 24, 2025 | 3.33 | 3.37 | 3.21 | 3.25 | 3.25 | -2.69% | 315,606 |
| Jul 23, 2025 | 3.34 | 3.38 | 3.25 | 3.34 | 3.34 | 0.91% | 229,100 |
| Jul 22, 2025 | 3.35 | 3.40 | 3.26 | 3.31 | 3.31 | -1.78% | 386,135 |