Go Pro
→ Gold majors have a big problem (From Golden Portfolio) (Ad)tc pixel Free PHUN Stock Alerts

Phunware (PHUN) Stock Chart & Stock Price History

Phunware logo
$2.03 +0.01 (+0.50%)
Closing price 09/11/2026 04:00 PM Eastern
Extended Trading
$2.03 +0.00 (+0.20%)
As of 09/11/2026 07:56 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 Massive. Learn more.
Compare

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 25.64%, with a year-to-date return of 9.73%. In the past month, the stock has decreased 3.33%, reflecting recent market activity.

As of the latest close, Phunware traded at $2.03 with a market cap of $41.53 million and volume of 161,583 shares. Five years ago, the stock traded at a split-adjusted price of $52.00, representing a 96.10% decrease over that period. At the time, it had a market cap of $77.87 million and a volume of 9,787 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-2.40%
1 Month
Performance
-3.33%
3 Month
Performance
+5.18%
Year-To-Date
Performance
+9.73%
1 Year
Performance
-25.64%
5 Year
Performance
-96.10%

PHUN Stock Chart for Saturday, September, 12, 2026

PHUN Chart by TradingView

Phunware Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/11/2026$2.02$2.03
+0.50%		$2.06$2.02161,583 shs$41.53 million
09/10/2026$2.02$2.02$2.08$2.01168,095 shs$41.33 million
09/09/2026$2.04$2.02
-0.98%		$2.05$2.0259,167 shs$41.34 million
09/08/2026$2.08$2.04
-1.92%		$2.07$2.0365,996 shs$41.74 million
09/07/2026$2.08$2.08$2.11$2.04100,633 shs$42.56 million
09/04/2026$2.09$2.08
-0.48%		$2.11$2.04100,633 shs$42.56 million
09/03/2026$2.07$2.09
+0.97%		$2.10$2.0630,039 shs$42.76 million
09/02/2026$2.06$2.07
+0.49%		$2.09$2.0652,839 shs$42.36 million
09/01/2026$2.08$2.06
-0.96%		$2.09$2.0564,774 shs$42.15 million
08/31/2026$2.09$2.08
-0.48%		$2.10$2.0645,694 shs$42.56 million
08/28/2026$2.11$2.09
-0.95%		$2.11$2.0772,532 shs$42.76 million
08/27/2026$2.11$2.11$2.15$2.1097,900 shs$43.18 million
08/26/2026$2.14$2.11
-1.40%		$2.15$2.0886,792 shs$43.17 million
08/25/2026$2.08$2.14
+2.88%		$2.15$2.07101,959 shs$43.78 million
08/24/2026$2.08$2.08$2.09$2.0679,672 shs$42.56 million
08/21/2026$2.07$2.08
+0.48%		$2.14$2.0644,757 shs$42.56 million
08/20/2026$2.07$2.07$2.08$2.0471,827 shs$42.35 million
08/19/2026$2.06$2.07
+0.49%		$2.09$2.0544,825 shs$42.35 million
08/18/2026$2.05$2.06
+0.49%		$2.07$2.0370,841 shs$42.15 million
08/17/2026$2.09$2.05
-1.91%		$2.10$2.0586,203 shs$41.94 million
08/14/2026$2.12$2.09
-1.42%		$2.14$2.0887,503 shs$42.76 million
08/13/2026$2.10$2.12
+0.95%		$2.13$2.0860,161 shs$43.38 million
08/12/2026$2.11$2.10
-0.47%		$2.14$2.0871,878 shs$42.94 million
08/11/2026$2.04$2.11
+3.43%		$2.17$2.01116,406 shs$43.15 million
Related Companies

This page (NASDAQ:PHUN) was last updated on 9/11/2026 by MarketBeat.com Staff.
From Our Partners
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
Why the Treasury still prices gold at 42 dollars an ounce
The U.S. Treasury still values its gold reserves at 42.22 dollars an ounce, a price set in 1973. Gold trades n...
Golden Portfolio | Sponsoredtc pixel
How options let you do more with less capital
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel
This 38 Dollar Fund Holds Every Major AI Stock and Pays Weekly
The biggest AI stocks like Nvidia, CrowdStrike, and Palantir now trade for hundreds of dollars a share. One fu...
Investors Alley | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
He turned $12K into $1.65M without touching Apple or Tesla
Tim Sykes turned $12,415 in gift money into more than $1.65 million before graduating college, without trading...
Tim Sykes | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
17 Nobel Prize winners… one startling warning
On July 13, 17 Nobel laureates including Bernanke, Krugman, and Stiglitz signed an 88-word letter warning that...
Porter & Company | Sponsoredtc pixel