NASDAQ : PHUN
Phunware, Inc. — Price history
Technology · Software - Application · United States
Last price 1.87 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 38.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Phunware, Inc. (PHUN) closed at 1.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.83 | 1.89 | 1.79 | 1.87 | 104,760 | +0.54% |
| 2026-10-29 | 1.9 | 1.92 | 1.83 | 1.86 | 47,082 | -0.53% |
| 2026-10-28 | 1.91 | 1.93 | 1.861 | 1.87 | 35,733 | -1.58% |
| 2026-10-27 | 1.94 | 1.945 | 1.9 | 1.9 | 31,164 | -1.30% |
| 2026-10-26 | 1.94 | 1.96 | 1.92 | 1.925 | 39,289 | -1.28% |
| 2026-10-23 | 1.97 | 1.98 | 1.94 | 1.95 | 54,825 | -0.51% |
| 2026-10-22 | 2 | 2 | 1.96 | 1.96 | 64,401 | -2.49% |
| 2026-10-21 | 2.03 | 2.05 | 2 | 2.01 | 27,651 | -0.99% |
| 2026-10-20 | 2 | 2.07 | 1.97 | 2.03 | 79,024 | +2.27% |
| 2026-10-19 | 2.04 | 2.06 | 1.985 | 1.985 | 53,931 | -2.70% |
| 2026-10-16 | 2.06 | 2.11 | 2.02 | 2.04 | 110,575 | -1.92% |
| 2026-10-15 | 2.02 | 2.085 | 2 | 2.08 | 115,856 | +1.96% |
| 2026-10-14 | 2.02 | 2.05 | 1.99 | 2.04 | 117,003 | +0.49% |
| 2026-10-13 | 2.11 | 2.13 | 2.03 | 2.03 | 93,567 | -5.14% |
| 2026-10-12 | 2.08 | 2.14 | 2.07 | 2.14 | 129,298 | +1.42% |
| 2026-10-09 | 2.08 | 2.12 | 2.06 | 2.11 | 87,169 | +2.43% |
| 2026-10-08 | 2.06 | 2.07 | 2.02 | 2.06 | 55,237 | -0.48% |
| 2026-10-07 | 2.02 | 2.085 | 2.02 | 2.07 | 65,515 | +1.47% |
| 2026-10-06 | 2.06 | 2.06 | 2.02 | 2.04 | 37,311 | -0.73% |
| 2026-10-05 | 2 | 2.1 | 1.99 | 2.055 | 93,567 | +2.75% |
| 2026-10-02 | 2 | 2.01 | 1.985 | 2 | 43,237 | +0.00% |
| 2026-10-01 | 1.99 | 2.01 | 1.961 | 2 | 49,607 | +1.01% |
| 2026-09-30 | 1.98 | 2.01 | 1.98 | 1.98 | 32,162 | +0.00% |
| 2026-09-29 | 2.01 | 2.02 | 1.98 | 1.98 | 43,107 | -1.00% |
| 2026-09-28 | 1.96 | 2.01 | 1.96 | 2 | 71,082 | +1.52% |
| 2026-09-25 | 1.96 | 1.99 | 1.94 | 1.97 | 70,967 | +0.51% |
| 2026-09-24 | 1.98 | 1.99 | 1.95 | 1.96 | 72,844 | -1.01% |
| 2026-09-23 | 1.99 | 2.015 | 1.97 | 1.98 | 56,968 | -1.00% |
| 2026-09-22 | 2 | 2.02 | 1.98 | 2 | 83,677 | +0.00% |
| 2026-09-21 | 1.98 | 2.03 | 1.98 | 2 | 67,794 | +2.04% |
| 2026-09-18 | 1.98 | 2 | 1.95 | 1.96 | 160,876 | -1.51% |
| 2026-09-17 | 2.05 | 2.05 | 1.985 | 1.99 | 189,664 | -1.00% |
| 2026-09-16 | 2.02 | 2.04 | 1.99 | 2.01 | 93,214 | -0.25% |
| 2026-09-15 | 2.01 | 2.04 | 2.01 | 2.015 | 109,834 | +0.25% |
| 2026-09-14 | 2.02 | 2.05 | 2.01 | 2.01 | 175,553 | -0.99% |
| 2026-09-11 | 2.03 | 2.06 | 2.022 | 2.03 | 161,592 | +0.50% |
| 2026-09-10 | 2.02 | 2.08 | 2.01 | 2.02 | 168,582 | +0.00% |
| 2026-09-09 | 2.03 | 2.05 | 2.02 | 2.02 | 59,168 | -0.98% |
| 2026-09-08 | 2.06 | 2.07 | 2.03 | 2.04 | 66,628 | -1.92% |
| 2026-09-04 | 2.06 | 2.11 | 2.04 | 2.08 | 104,739 | -0.24% |
| 2026-09-03 | 2.08 | 2.1 | 2.057 | 2.085 | 30,045 | +0.72% |
| 2026-09-02 | 2.06 | 2.09 | 2.06 | 2.07 | 52,844 | +0.49% |
| 2026-09-01 | 2.08 | 2.09 | 2.05 | 2.06 | 64,861 | -0.96% |
| 2026-08-31 | 2.07 | 2.096 | 2.06 | 2.08 | 45,696 | -0.48% |
| 2026-08-28 | 2.1 | 2.11 | 2.07 | 2.09 | 72,665 | -0.95% |
| 2026-08-27 | 2.11 | 2.15 | 2.096 | 2.11 | 98,064 | +0.00% |
| 2026-08-26 | 2.15 | 2.15 | 2.08 | 2.11 | 86,838 | -1.63% |
| 2026-08-25 | 2.07 | 2.145 | 2.07 | 2.145 | 111,982 | +3.12% |
| 2026-08-24 | 2.07 | 2.09 | 2.06 | 2.08 | 79,683 | +0.00% |
| 2026-08-21 | 2.06 | 2.14 | 2.06 | 2.08 | 44,814 | +0.48% |
| 2026-08-20 | 2.069 | 2.08 | 2.04 | 2.07 | 72,411 | +0.00% |
| 2026-08-19 | 2.07 | 2.09 | 2.05 | 2.07 | 45,270 | +0.49% |
| 2026-08-18 | 2.04 | 2.07 | 2.027 | 2.06 | 71,063 | +0.49% |
| 2026-08-17 | 2.09 | 2.1 | 2.05 | 2.05 | 86,209 | -1.91% |
| 2026-08-14 | 2.11 | 2.14 | 2.08 | 2.09 | 87,502 | -1.42% |
| 2026-08-13 | 2.08 | 2.13 | 2.08 | 2.12 | 60,181 | +0.95% |
| 2026-08-12 | 2.13 | 2.14 | 2.08 | 2.1 | 71,921 | -0.47% |
| 2026-08-11 | 2.04 | 2.17 | 2.01 | 2.11 | 116,726 | +3.43% |
| 2026-08-10 | 2.09 | 2.13 | 2.03 | 2.04 | 96,570 | -4.23% |
| 2026-08-07 | 2.07 | 2.16 | 2 | 2.13 | 237,538 | -2.29% |
| 2026-08-06 | 2.19 | 2.23 | 2.155 | 2.18 | 73,163 | -2.68% |
| 2026-08-05 | 2.19 | 2.24 | 2.14 | 2.24 | 105,130 | +2.75% |
| 2026-08-04 | 2.12 | 2.235 | 2.12 | 2.18 | 121,204 | +0.46% |
| 2026-08-03 | 2.11 | 2.18 | 2.11 | 2.17 | 91,003 | +2.84% |
| 2026-07-31 | 2.15 | 2.18 | 2.095 | 2.11 | 66,404 | -1.40% |
| 2026-07-30 | 2.12 | 2.15 | 2.08 | 2.14 | 33,558 | +1.90% |
| 2026-07-29 | 2.12 | 2.14 | 2.09 | 2.1 | 42,652 | -1.87% |
| 2026-07-28 | 2.08 | 2.15 | 2.075 | 2.14 | 68,663 | +1.42% |
| 2026-07-27 | 2.15 | 2.17 | 2.05 | 2.11 | 187,963 | -1.86% |
| 2026-07-24 | 2.12 | 2.155 | 2.09 | 2.15 | 147,639 | +1.90% |
| 2026-07-23 | 2.14 | 2.19 | 2.11 | 2.11 | 72,851 | -3.21% |
| 2026-07-22 | 2.19 | 2.22 | 2.112 | 2.18 | 97,142 | -0.91% |
| 2026-07-21 | 2.15 | 2.23 | 2.135 | 2.2 | 45,847 | +1.85% |
| 2026-07-20 | 2.15 | 2.17 | 2.109 | 2.16 | 51,091 | +0.93% |
| 2026-07-17 | 2.06 | 2.17 | 2.06 | 2.14 | 99,347 | +0.47% |
| 2026-07-16 | 2.14 | 2.17 | 2.08 | 2.13 | 115,017 | -1.84% |
| 2026-07-15 | 2.12 | 2.22 | 2.09 | 2.17 | 137,954 | -0.46% |
| 2026-07-14 | 2.16 | 2.29 | 2.144 | 2.18 | 156,367 | -2.24% |
| 2026-07-13 | 2.08 | 2.23 | 2.04 | 2.23 | 169,298 | +5.69% |
| 2026-07-10 | 2.04 | 2.135 | 2.015 | 2.11 | 95,246 | +1.44% |
| 2026-07-09 | 2.02 | 2.085 | 1.98 | 2.08 | 105,849 | +2.97% |
| 2026-07-08 | 1.98 | 2.03 | 1.95 | 2.02 | 107,465 | +1.00% |
| 2026-07-07 | 2.05 | 2.05 | 1.995 | 2 | 89,696 | -2.44% |
| 2026-07-06 | 2.05 | 2.075 | 2.03 | 2.05 | 100,924 | +0.49% |
| 2026-07-02 | 2.07 | 2.12 | 2.04 | 2.04 | 89,358 | -3.32% |
| 2026-07-01 | 2.05 | 2.129 | 2.045 | 2.11 | 118,610 | +2.93% |
| 2026-06-30 | 1.96 | 2.08 | 1.96 | 2.05 | 121,348 | +5.13% |
| 2026-06-29 | 1.9 | 1.975 | 1.887 | 1.95 | 55,697 | +1.56% |
| 2026-06-26 | 1.88 | 1.921 | 1.88 | 1.92 | 73,804 | +1.59% |
| 2026-06-25 | 1.87 | 1.905 | 1.87 | 1.89 | 78,813 | -1.05% |
| 2026-06-24 | 1.89 | 1.92 | 1.871 | 1.91 | 105,866 | +1.06% |
| 2026-06-23 | 1.86 | 1.92 | 1.86 | 1.89 | 94,770 | -2.07% |
| 2026-06-22 | 1.92 | 1.93 | 1.86 | 1.93 | 171,827 | +0.52% |
| 2026-06-18 | 1.93 | 1.935 | 1.9 | 1.92 | 92,274 | -0.52% |
| 2026-06-17 | 1.95 | 1.985 | 1.92 | 1.93 | 73,484 | -1.53% |
| 2026-06-16 | 1.96 | 1.981 | 1.93 | 1.96 | 77,830 | -1.01% |
| 2026-06-15 | 2.01 | 2.01 | 1.95 | 1.98 | 78,951 | +2.59% |
| 2026-06-12 | 1.96 | 1.97 | 1.92 | 1.93 | 134,177 | -3.02% |
| 2026-06-11 | 1.94 | 2.005 | 1.94 | 1.99 | 64,733 | +1.53% |
| 2026-06-10 | 1.95 | 2.02 | 1.95 | 1.96 | 73,263 | -1.51% |
| 2026-06-09 | 1.94 | 2.01 | 1.9 | 1.99 | 205,714 | +2.05% |
| 2026-06-08 | 1.97 | 2 | 1.94 | 1.95 | 91,104 | -1.02% |
| 2026-06-05 | 2 | 2.022 | 1.93 | 1.97 | 199,261 | -1.99% |
| 2026-06-04 | 1.92 | 2.06 | 1.9 | 2.01 | 356,240 | +4.69% |
| 2026-06-03 | 1.95 | 1.97 | 1.9 | 1.92 | 301,784 | -2.54% |
| 2026-06-02 | 2 | 2.03 | 1.97 | 1.97 | 105,767 | -2.96% |
| 2026-06-01 | 2 | 2.03 | 1.94 | 2.03 | 98,311 | -0.49% |
| 2026-05-29 | 2.01 | 2.06 | 1.96 | 2.04 | 161,378 | +0.99% |
| 2026-05-28 | 2 | 2.04 | 1.99 | 2.02 | 127,609 | +0.00% |
| 2026-05-27 | 2.05 | 2.1 | 1.99 | 2.02 | 173,097 | -1.94% |
| 2026-05-26 | 2 | 2.085 | 1.992 | 2.06 | 143,179 | +1.98% |
| 2026-05-22 | 2.02 | 2.03 | 1.985 | 2.02 | 99,555 | +0.00% |
| 2026-05-21 | 2.02 | 2.04 | 2 | 2.02 | 60,593 | -0.98% |
| 2026-05-20 | 1.98 | 2.049 | 1.96 | 2.04 | 62,254 | +3.03% |
| 2026-05-19 | 2.02 | 2.03 | 1.98 | 1.98 | 89,853 | -2.46% |
| 2026-05-18 | 2.07 | 2.09 | 2.01 | 2.03 | 145,792 | -1.93% |
| 2026-05-15 | 2.2 | 2.2 | 2.03 | 2.07 | 151,846 | -7.17% |
| 2026-05-14 | 2.1 | 2.26 | 1.99 | 2.23 | 342,712 | +4.69% |
| 2026-05-13 | 1.91 | 2.17 | 1.88 | 2.13 | 256,774 | +11.52% |
| 2026-05-12 | 1.97 | 1.98 | 1.88 | 1.91 | 185,771 | -4.02% |