Phunware Inc (PHUN) Historical Stock Data

1.78 ↓0.08 (-4.30%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PHUN is down -0.43% a day on average. There have been 16 days where Phunware Inc closed green and 14 days where PHUN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-17	1.90	1.78	↓$0.12 (-6.32%)	1.77	1.91	150.26K
2025-12-16	1.87	1.86	↓$0.01 (-0.53%)	1.84	1.91	130.36K
2025-12-15	2.03	1.86	↓$0.17 (-8.37%)	1.86	2.03	258.56K
2025-12-12	2.07	2.02	↓$0.05 (-2.42%)	2.02	2.12	80.01K
2025-12-11	2.06	2.07	↑$0.01 (0.49%)	2.03	2.10	75.37K
2025-12-10	2.09	2.09	↑$0.00 (0.00%)	2.07	2.14	87.89K
2025-12-09	2.08	2.15	↑$0.07 (3.37%)	2.07	2.16	76.41K
2025-12-08	2.06	2.14	↑$0.08 (3.88%)	2.01	2.14	112.66K
2025-12-05	2.16	2.07	↓$0.09 (-4.17%)	2.07	2.17	100.96K
2025-12-04	2.18	2.18	↑$0.00 (0.00%)	2.13	2.19	111.44K
2025-12-03	2.06	2.18	↑$0.12 (5.83%)	2.04	2.19	162.54K
2025-12-02	2.00	2.08	↑$0.08 (4.00%)	2.00	2.10	113.59K
2025-12-01	2.03	2.03	↓$0.00 (-0.25%)	2.00	2.05	98.88K
2025-11-28	2.11	2.07	↓$0.04 (-1.90%)	2.05	2.13	65.62K
2025-11-26	2.03	2.12	↑$0.09 (4.43%)	2.01	2.13	173.18K
2025-11-25	2.00	2.03	↑$0.03 (1.50%)	1.99	2.04	171.69K
2025-11-24	1.92	2.01	↑$0.09 (4.69%)	1.90	2.03	152.11K
2025-11-21	1.89	1.91	↑$0.02 (1.06%)	1.83	1.95	255.09K
2025-11-20	1.92	1.89	↓$0.03 (-1.56%)	1.86	2.04	332.57K
2025-11-19	2.03	1.90	↓$0.13 (-6.40%)	1.86	2.08	262.61K
2025-11-18	2.02	2.03	↑$0.01 (0.50%)	2.00	2.08	148.43K
2025-11-17	2.20	2.06	↓$0.14 (-6.36%)	2.00	2.22	271.93K
2025-11-14	2.17	2.19	↑$0.02 (0.92%)	2.17	2.24	158K
2025-11-13	2.29	2.24	↓$0.05 (-2.18%)	2.21	2.33	194.36K
2025-11-12	2.32	2.28	↓$0.04 (-1.72%)	2.26	2.35	168.57K
2025-11-11	2.33	2.30	↓$0.03 (-1.29%)	2.28	2.35	96.30K
2025-11-10	2.32	2.35	↑$0.03 (1.29%)	2.29	2.40	128.64K
2025-11-07	2.28	2.28	↑$0.00 (0.00%)	2.21	2.32	164.90K
2025-11-06	2.35	2.27	↓$0.08 (-3.40%)	2.23	2.35	202.81K
2025-11-05	2.31	2.36	↑$0.05 (2.16%)	2.31	2.37	94.32K