Free Trial

Phunware (PHUN) Stock Chart & Stock Price History

Phunware logo
$3.00 -0.08 (-2.44%)
As of 12:18 PM Eastern
This is a fair market value 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 56.40%, with a year-to-date return of -42.40%. In the past month, the stock has increased 18.85%, reflecting recent market activity.

As of the latest close, Phunware traded at $3.07 with a market cap of $61.93 million and volume of 143,421 shares. Five years ago, the stock traded at a split-adjusted price of $66.50, representing a 95.50% decrease over that period. At the time, it had a market cap of $27.42 million and a volume of 371,193 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.

5 Day
Performance
-4.31%
1 Month
Performance
+18.85%
3 Month
Performance
-14.91%
Year-To-Date
Performance
-42.40%
1 Year
Performance
-56.40%
5 Year
Performance
-95.50%

PHUN Stock Chart for Wednesday, May, 21, 2025

Phunware Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$3.05$3.07
+0.66%
$3.10$3.03143,421 shs$61.93 million
05/19/2025$3.13$3.05
-2.56%
$3.11$3.00123,028 shs$61.52 million
05/16/2025$3.03$3.13
+3.30%
$3.15$3.02279,102 shs$63.14 million
05/15/2025$3.11$3.03
-2.57%
$3.15$2.97236,238 shs$61.12 million
05/14/2025$3.14$3.11
-0.96%
$3.18$3.08181,086 shs$62.73 million
05/13/2025$3.12$3.14
+0.64%
$3.19$3.00350,365 shs$63.34 million
05/12/2025$3.03$3.12
+2.97%
$3.18$3.04293,442 shs$62.93 million
05/09/2025$3.02$3.03
+0.40%
$3.10$2.97214,382 shs$61.12 million
05/08/2025$2.86$3.02
+5.38%
$3.05$2.87190,065 shs$60.88 million
05/07/2025$2.86$2.86
+0.14%
$2.90$2.8161,375 shs$57.77 million
05/06/2025$2.89$2.86
-1.04%
$2.88$2.8179,163 shs$57.69 million
05/05/2025$3.01$2.89
-3.99%
$2.99$2.82144,196 shs$58.29 million
05/02/2025$2.97$3.01
+1.35%
$3.07$2.96177,448 shs$60.72 million
05/01/2025$2.91$2.97
+2.06%
$3.03$2.94123,342 shs$59.91 million
04/30/2025$2.94$2.91
-1.02%
$2.92$2.81173,467 shs$58.70 million
04/29/2025$2.97$2.94
-1.01%
$3.04$2.90107,533 shs$59.30 million
04/28/2025$2.99$2.97
-0.67%
$3.03$2.89136,844 shs$59.91 million
04/25/2025$2.98$2.99
+0.34%
$3.03$2.94155,760 shs$60.31 million
04/24/2025$2.92$2.98
+2.05%
$3.04$2.85171,433 shs$60.11 million
04/23/2025$2.73$2.92
+6.96%
$2.97$2.78319,070 shs$58.90 million
04/22/2025$2.52$2.73
+8.33%
$2.77$2.52232,373 shs$55.07 million
04/21/2025$2.57$2.52
-1.95%
$2.57$2.49108,970 shs$50.83 million

This page (NASDAQ:PHUN) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners