Free Trial

Phunware (PHUN) Stock Chart & Stock Price History

Phunware logo
$2.65 +0.01 (+0.38%)
Closing price 04:00 PM Eastern
Extended Trading
$2.66 +0.00 (+0.19%)
As of 07:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Phunware Stock Price Performance

The Phunware (PHUN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 22.51%, with a year-to-date return of -49.04%. In the past month, the stock has decreased 17.96%, reflecting recent market activity.

As of the latest close, Phunware traded at $2.64 with a market cap of $53.30 million and volume of 117,048 shares. Five years ago, the stock traded at a split-adjusted price of $52.50, representing a 94.95% decrease over that period. At the time, it had a market cap of $46.24 million and a volume of 22,751 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.93%
1 Month
Performance
-17.96%
3 Month
Performance
-12.54%
Year-To-Date
Performance
-49.04%
1 Year
Performance
-22.51%
5 Year
Performance
-94.95%

PHUN Stock Chart for Thursday, August, 28, 2025

Phunware Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$2.64$2.65
+0.38%
$2.70$2.63125,181 shs$53.50 million
08/27/2025$2.68$2.64
-1.49%
$2.69$2.63117,048 shs$53.30 million
08/26/2025$2.63$2.68
+1.90%
$2.69$2.58268,697 shs$54.10 million
08/25/2025$2.73$2.63
-3.66%
$2.73$2.62244,054 shs$53.10 million
08/22/2025$2.58$2.73
+5.81%
$2.73$2.58133,814 shs$55.12 million
08/21/2025$2.56$2.58
+0.78%
$2.61$2.53149,543 shs$52.09 million
08/20/2025$2.61$2.56
-1.92%
$2.63$2.53170,893 shs$51.68 million
08/19/2025$2.71$2.61
-3.69%
$2.75$2.61154,556 shs$52.70 million
08/18/2025$2.67$2.71
+1.50%
$2.76$2.65237,370 shs$54.72 million
08/15/2025$2.75$2.67
-2.91%
$2.75$2.65183,551 shs$53.91 million
08/14/2025$2.79$2.75
-1.43%
$2.78$2.67252,915 shs$55.52 million
08/13/2025$2.57$2.79
+8.56%
$2.88$2.60736,549 shs$56.32 million
08/12/2025$2.51$2.57
+2.39%
$2.58$2.49344,514 shs$51.84 million
08/11/2025$2.58$2.51
-2.71%
$2.60$2.50339,990 shs$50.63 million
08/08/2025$2.64$2.58
-2.27%
$2.69$2.58243,942 shs$52.04 million
08/07/2025$2.63$2.64
+0.38%
$2.72$2.60205,851 shs$53.25 million
08/06/2025$2.71$2.63
-2.95%
$2.75$2.59304,308 shs$53.05 million
08/05/2025$2.73$2.71
-0.73%
$2.77$2.67181,098 shs$54.66 million
08/04/2025$2.68$2.73
+1.87%
$2.75$2.67181,163 shs$55.07 million
08/01/2025$2.75$2.68
-2.55%
$2.77$2.62238,948 shs$54.06 million
07/31/2025$2.88$2.75
-4.51%
$2.90$2.73472,846 shs$55.47 million
07/30/2025$2.91$2.88
-1.03%
$2.95$2.85376,568 shs$58.09 million
07/29/2025$3.23$2.91
-9.91%
$3.12$2.82880,098 shs$58.70 million
07/28/2025$3.21$3.23
+0.62%
$3.36$3.20279,639 shs$65.15 million

This page (NASDAQ:PHUN) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners