Phunware (PHUN) Stock Chart & Stock Price History $3.43 -0.28 (-7.55%) Closing price 06/11/2025 04:00 PM EasternExtended Trading$3.38 -0.05 (-1.46%) As of 09:25 AM 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 40.66%, with a year-to-date return of -34.04%. In the past month, the stock has increased 9.94%, reflecting recent market activity. As of the latest close, Phunware traded at $3.43 with a market cap of $69.19 million and volume of 592,385 shares. Five years ago, the stock traded at a split-adjusted price of $58.00, representing a 94.09% decrease over that period. At the time, it had a market cap of $47.50 million and a volume of 97,194 shares. Receive PHUN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Phunware and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+6.19%1 Month Performance+9.94%3 Month Performance+19.10%Year-To-Date Performance-34.04%1 Year Performance-40.66%5 Year Performance-94.09% PHUN Stock Chart for Thursday, June, 12, 2025 PHUN Chart by TradingView Phunware Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/11/2025$3.71$3.43-7.55%$3.78$3.42592,385 shs$69.19 million06/10/2025$3.25$3.71+14.15%$3.88$3.211.17 million shs$74.83 million06/09/2025$3.23$3.25+0.62%$3.31$3.17306,795 shs$65.56 million06/06/2025$2.93$3.23+10.24%$3.42$2.96787,841 shs$65.15 million06/05/2025$3.01$2.93-2.66%$3.04$2.90136,151 shs$59.10 million06/04/2025$2.97$3.01+1.35%$3.03$2.94140,691 shs$60.72 million06/03/2025$2.96$2.97+0.34%$3.02$2.85139,342 shs$59.91 million06/02/2025$2.94$2.96+0.68%$3.03$2.90111,764 shs$59.71 million05/30/2025$2.98$2.94-1.34%$3.03$2.92142,780 shs$59.30 million05/29/2025$3.03$2.98-1.65%$3.08$2.9796,916 shs$60.11 million Get the Latest News and Ratings for PHUN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Phunware and its competitors with MarketBeat's FREE daily newsletter. 05/28/2025$3.15$3.03-3.81%$3.14$3.03113,572 shs$61.12 million05/27/2025$3.05$3.15+3.28%$3.18$3.03286,401 shs$63.54 million05/26/2025$3.05$3.05$3.10$3.02147,711 shs$61.52 million05/23/2025$3.13$3.05-2.56%$3.10$3.02147,711 shs$61.52 million05/22/2025$2.88$3.13+8.68%$3.15$2.86285,356 shs$63.14 million05/21/2025$3.07$2.88-6.19%$3.09$2.87264,189 shs$58.09 million05/20/2025$3.05$3.07+0.66%$3.10$3.03143,421 shs$61.93 million05/19/2025$3.13$3.05-2.56%$3.11$3.00123,028 shs$61.52 million05/16/2025$3.03$3.13+3.30%$3.15$3.02279,102 shs$63.14 million05/15/2025$3.11$3.03-2.57%$3.15$2.97236,238 shs$61.12 million05/14/2025$3.14$3.11-0.96%$3.18$3.08181,086 shs$62.73 million05/13/2025$3.12$3.14+0.64%$3.19$3.00350,365 shs$63.34 million05/12/2025$3.03$3.12+2.97%$3.18$3.04293,442 shs$62.93 million Related Companies Information Services Group Stock Chart OptimizeRx Stock Chart Akso Health Group Stock Chart Tucows Stock Chart 8X8 Stock Chart EPWK Stock Chart Perma-Fix Environmental Services Stock Chart OmniAb Stock Chart Resources Connection Stock Chart RCM Technologies Stock Chart Receive PHUN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Phunware and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PHUN) was last updated on 6/12/2025 by MarketBeat.com Staff From Our PartnersTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredNew Rule Hits in July — The Smart Money Already MovedA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | Sponsored2025 Market Crash50-Year Legend: Here's The Day Stocks Likely Crash Investing legend finds best cycle indicator during 50-ye...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Phunware, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Phunware With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy PHUN Stock Free PHUN Stock Alerts