Free Trial

Phunware (PHUN) Stock Chart & Stock Price History

Phunware logo
$2.91 -0.03 (-1.02%)
As of 04/30/2025 04:00 PM Eastern

Phunware Stock Price Performance

5 Day
Performance
-2.68%
1 Month
Performance
-3.00%
3 Month
Performance
-26.70%
6 Month
Performance
-56.82%
Year-To-Date
Performance
-44.04%
1 Year
Performance
-54.03%
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.

PHUN Stock Chart for Thursday, May, 1, 2025

Phunware Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$2.57$2.57$2.60$2.46133,767 shs$51.84 million
04/17/2025$2.51$2.57
+2.39%
$2.60$2.46133,767 shs$51.84 million
04/16/2025$2.60$2.51
-3.46%
$2.60$2.44135,615 shs$50.63 million
04/15/2025$2.65$2.60
-1.89%
$2.69$2.58114,942 shs$52.45 million
04/14/2025$2.61$2.65
+1.53%
$2.68$2.57154,348 shs$53.45 million
04/11/2025$2.54$2.61
+2.76%
$2.62$2.49159,237 shs$52.65 million
04/10/2025$2.70$2.54
-5.93%
$2.64$2.50176,884 shs$51.23 million
04/09/2025$2.39$2.70
+12.97%
$2.75$2.38363,379 shs$54.46 million
04/09/2025$2.39$2.70
+12.97%
$2.75$2.38363,379 shs$54.46 million
04/08/2025$2.40$2.39
-0.42%
$2.65$2.34323,478 shs$48.21 million
04/08/2025$2.40$2.39
-0.42%
$2.65$2.34323,478 shs$48.21 million
04/07/2025$2.55$2.40
-5.88%
$2.55$2.22405,155 shs$48.41 million
04/04/2025$2.78$2.55
-8.27%
$2.73$2.45509,267 shs$51.44 million
04/03/2025$2.96$2.78
-6.08%
$2.84$2.75221,581 shs$56.08 million
04/02/2025$3.00$2.96
-1.33%
$3.04$2.92239,269 shs$59.71 million
04/01/2025$2.95$3.00
+1.69%
$3.06$2.85128,473 shs$60.51 million
03/31/2025$2.95$2.95$2.99$2.82227,465 shs$59.50 million

This page (NASDAQ:PHUN) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners