Phunware Inc (PHUN) Historical Stock Data
6.14 ↓0.14 (-2.23%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PHUN is down -0.69% a day on average. There have been 13 days where Phunware Inc closed green and 17 days where PHUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.23 | 6.14 | ↓$0.09 (-1.44%) | 6.00 | 6.39 | 419.11K |
| 2024-04-24 | 6.23 | 6.28 | ↑$0.05 (0.80%) | 6.05 | 6.54 | 518.21K |
| 2024-04-23 | 6.12 | 6.16 | ↑$0.04 (0.65%) | 6.11 | 6.55 | 273.59K |
| 2024-04-22 | 6.45 | 6.20 | ↓$0.25 (-3.88%) | 6.01 | 6.60 | 281.32K |
| 2024-04-19 | 6.91 | 6.30 | ↓$0.61 (-8.83%) | 6.30 | 7.04 | 478.63K |
| 2024-04-18 | 6.05 | 6.84 | ↑$0.79 (13.06%) | 5.95 | 7.09 | 881.41K |
| 2024-04-17 | 6.41 | 6.00 | ↓$0.41 (-6.40%) | 6.00 | 6.48 | 422.09K |
| 2024-04-16 | 6.30 | 6.38 | ↑$0.08 (1.27%) | 5.83 | 6.53 | 451.30K |
| 2024-04-15 | 7.10 | 6.47 | ↓$0.63 (-8.87%) | 6.47 | 7.13 | 329.57K |
| 2024-04-12 | 7.36 | 7.27 | ↓$0.09 (-1.22%) | 7.01 | 7.55 | 248.20K |
| 2024-04-11 | 7.59 | 7.58 | ↓$0.01 (-0.13%) | 7.26 | 7.76 | 174.64K |
| 2024-04-10 | 7.59 | 7.62 | ↑$0.03 (0.40%) | 7.40 | 7.82 | 213.62K |
| 2024-04-09 | 7.59 | 7.87 | ↑$0.28 (3.69%) | 7.47 | 8.07 | 196.21K |
| 2024-04-08 | 7.60 | 7.60 | ↑$0.00 (0.00%) | 7.21 | 7.73 | 289.24K |
| 2024-04-05 | 7.80 | 7.60 | ↓$0.20 (-2.56%) | 7.50 | 7.91 | 303.03K |
| 2024-04-04 | 8.12 | 7.82 | ↓$0.30 (-3.69%) | 7.82 | 8.34 | 331.29K |
| 2024-04-03 | 8.20 | 8.12 | ↓$0.08 (-0.98%) | 7.80 | 8.40 | 355.64K |
| 2024-04-02 | 8.43 | 8.27 | ↓$0.16 (-1.90%) | 8.12 | 8.49 | 386.78K |
| 2024-04-01 | 8.97 | 8.52 | ↓$0.45 (-5.02%) | 8.23 | 9.02 | 567.75K |
| 2024-03-28 | 9.62 | 8.96 | ↓$0.66 (-6.86%) | 8.88 | 9.69 | 681.19K |
| 2024-03-27 | 9.64 | 9.70 | ↑$0.06 (0.62%) | 9.35 | 9.96 | 658.61K |
| 2024-03-26 | 10.40 | 9.62 | ↓$0.78 (-7.50%) | 8.77 | 10.76 | 2.87M |
| 2024-03-25 | 9.60 | 10.02 | ↑$0.42 (4.38%) | 9.57 | 10.46 | 2.08M |
| 2024-03-22 | 9.86 | 9.51 | ↓$0.35 (-3.55%) | 9.51 | 10.36 | 717.57K |
| 2024-03-21 | 10.50 | 10.01 | ↓$0.49 (-4.67%) | 9.41 | 10.57 | 829.15K |
| 2024-03-20 | 10.01 | 10.33 | ↑$0.32 (3.20%) | 9.93 | 11.21 | 1.54M |
| 2024-03-19 | 10.00 | 10.02 | ↑$0.02 (0.20%) | 9.30 | 10.35 | 506.98K |
| 2024-03-18 | 10.43 | 10.46 | ↑$0.03 (0.29%) | 10.02 | 10.69 | 629.36K |
| 2024-03-15 | 8.73 | 10.59 | ↑$1.86 (21.31%) | 8.62 | 10.72 | 1.93M |
| 2024-03-14 | 9.04 | 8.77 | ↓$0.27 (-2.99%) | 8.20 | 9.16 | 803.33K |
Create an account or log in to view more rows.
$PHUN BUY BUY BUY BUY
$PHUN has just been halted from trading due to volatility.
$PHUN has just been halted from trading due to volatility.
$PHUN has just been halted from trading due to volatility.
$PHUN has just been halted from trading due to volatility.
$PHUN has just been halted from trading due to volatility.
$PHUN has just been halted from trading.
$PHUN going down
$PHUN Hold on to your Butts.
$PHUN lmfao
lfg babies