Free Trial

Phunware (PHUN) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free PHUN Stock Alerts
$7.08
+0.33 (+4.89%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Phunware Stock Price Performance

5 Day
Performance
-4.45%
1 Month
Performance
-2.61%
3 Month
Performance
-53.08%
6 Month
Performance
-6.66%
Year-To-Date
Performance
+72.68%
1 Year
Performance
-76.17%
Receive PHUN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Phunware and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
What’s Really Next for America…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

PHUN Stock Chart for Tuesday, May, 14, 2024

PHUN Chart by TradingView

Phunware Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$6.75$7.08
+4.89%		$7.59$6.73518,718 shs$56.85 million
05/10/2024$7.41$6.75
-8.91%		$7.23$6.60515,673 shs$54.18 million
05/09/2024$7.14$7.41
+3.78%		$8.47$7.201.52 million shs$57.31 million
05/08/2024$6.89$7.14
+3.63%		$7.35$6.65345,640 shs$57.33 million
05/07/2024$6.92$6.89
-0.43%		$7.02$6.65179,122 shs$55.33 million
05/06/2024$6.66$6.92
+3.90%		$7.13$6.63356,599 shs$55.57 million
05/03/2024$6.65$6.66
+0.15%		$6.97$6.56126,041 shs$53.48 million
05/02/2024$6.33$6.65
+5.06%		$6.67$6.33203,503 shs$53.40 million
05/01/2024$6.60$6.33
-4.09%		$6.74$6.23280,684 shs$50.83 million
04/30/2024$6.76$6.60
-2.37%		$6.97$6.50332,087 shs$53.00 million
04/29/2024$6.38$6.76
+5.96%		$6.87$6.33394,380 shs$54.28 million
04/26/2024$6.14$6.38
+3.91%		$6.70$6.15525,988 shs$51.23 million
04/25/2024$6.28$6.14
-2.23%		$6.39$6.00413,100 shs$49.29 million
04/24/2024$6.16$6.28
+1.95%		$6.54$6.05517,808 shs$50.43 million
04/23/2024$6.20$6.16
-0.65%		$6.55$6.11272,439 shs$49.47 million
04/22/2024$6.30$6.20
-1.59%		$6.60$6.01280,955 shs$49.79 million
04/19/2024$6.84$6.30
-7.89%		$7.04$6.30478,059 shs$50.59 million
04/18/2024$6.00$6.84
+14.00%		$7.09$5.95880,192 shs$54.93 million
04/17/2024$6.38$6.00
-5.96%		$6.48$6.00414,083 shs$48.18 million
04/16/2024$6.47$6.38
-1.39%		$6.53$5.83451,204 shs$51.23 million
04/15/2024$7.27$6.47
-11.00%		$7.13$6.47325,671 shs$51.95 million
04/12/2024$7.58$7.27
-4.09%		$7.55$7.01248,042 shs$58.38 million
04/11/2024$7.62$7.58
-0.52%		$7.76$7.26173,791 shs$60.85 million
04/10/2024$7.87$7.62
-3.18%		$7.82$7.40213,129 shs$61.19 million
04/09/2024$7.60$7.87
+3.55%		$8.05$7.50196,197 shs$63.20 million
04/08/2024$7.60$7.60$7.73$7.21289,172 shs$61.03 million
04/05/2024$7.82$7.60
-2.81%		$7.91$7.50301,954 shs$61.03 million
04/04/2024$8.12$7.82
-3.69%		$8.34$7.82329,740 shs$62.80 million
04/03/2024$8.27$8.12
-1.81%		$8.40$7.80352,485 shs$65.20 million
04/02/2024$8.52$8.27
-2.93%		$8.49$8.12386,744 shs$66.41 million
04/01/2024$8.96$8.52
-4.91%		$9.01$8.23566,530 shs$68.39 million
03/29/2024$8.96$8.96$9.69$8.88682,403 shs$71.95 million
03/28/2024$9.70$8.96
-7.63%		$9.69$8.88666,418 shs$71.95 million
03/27/2024$9.62$9.70
+0.83%		$9.96$9.35656,076 shs$77.89 million
03/26/2024$10.02$9.62
-3.99%		$10.76$8.772.86 million shs$77.22 million
03/25/2024$9.51$10.02
+5.36%		$10.46$9.572.05 million shs$80.46 million
03/22/2024$10.01$9.51
-5.00%		$10.36$9.51715,387 shs$76.37 million
03/21/2024$10.33$10.01
-3.10%		$10.57$9.41822,841 shs$80.35 million
03/20/2024$10.02$10.33
+3.09%		$11.21$9.931.54 million shs$82.95 million
03/19/2024$10.46$10.02
-4.21%		$10.35$9.31506,290 shs$78.86 million
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
03/18/2024$10.59$10.46
-1.23%		$10.68$10.02627,993 shs$82.32 million
03/15/2024$8.77$10.59
+20.75%		$10.72$8.621.93 million shs$83.34 million
03/14/2024$9.20$8.77
-4.67%		$9.16$8.20800,988 shs$69.02 million
03/13/2024$10.40$9.20
-11.54%		$10.25$8.821.16 million shs$72.40 million
03/12/2024$10.42$10.40
-0.19%		$10.49$9.35976,005 shs$81.86 million
03/11/2024$10.48$10.42
-0.57%		$11.08$10.041.13 million shs$82.01 million
03/08/2024$10.89$10.48
-3.76%		$11.25$9.901.27 million shs$82.48 million
03/07/2024$10.27$10.89
+6.04%		$12.08$10.314.92 million shs$85.72 million
03/06/2024$14.72$10.27
-30.23%		$13.70$10.156.39 million shs$80.83 million
03/05/2024$12.41$14.72
+18.61%		$17.99$13.0626.07 million shs$115.85 million
03/04/2024$7.08$12.41
+75.28%		$16.89$8.5269.11 million shs$97.67 million
03/01/2024$7.04$7.08
+0.57%		$7.35$5.901.29 million shs$55.72 million
02/29/2024$8.22$7.04
-14.36%		$8.11$7.03974,898 shs$55.41 million
02/28/2024$8.29$8.22
-0.84%		$8.52$7.42973,459 shs$3.24 billion
02/27/2024$8.80$8.29
-5.80%		$9.98$7.551.73 million shs$3.26 billion
02/26/2024$9.48$8.80
-7.12%		$10.25$7.381.76 million shs$69.27 million
02/23/2024$12.65$9.48
-25.07%		$10.13$8.582.37 million shs$74.58 million
02/22/2024$13.22$12.65
-4.31%		$13.56$12.01784,435 shs$99.53 million
02/21/2024$14.52$13.22
-8.96%		$14.14$13.15599,210 shs$104.02 million
02/20/2024$14.95$14.52
-2.91%		$14.75$13.50631,839 shs$114.25 million
02/19/2024$14.95$14.95$15.25$14.48728,982 shs$117.67 million
02/16/2024$15.33$14.95
-2.48%		$15.23$14.48720,690 shs$83.94 million
02/15/2024$15.09$15.33
+1.59%		$17.00$14.781.72 million shs$86.08 million
02/14/2024$14.40$15.09
+4.79%		$16.10$14.76751,802 shs$84.73 million
02/13/2024$15.98$14.40
-9.86%		$15.50$14.10996,742 shs$80.85 million

Related Companies:
This page (NASDAQ:PHUN) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Charles Payne Demystifies Options
Unstoppable Prosperity
Not Trump. Not Biden. But ___________.
The Freeport Society
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Gold Mania
Stansberry Research
The only AI company you should be looking at
Behind the Markets