Go Pro
→ Trump's New Dollar (From Porter & Company) (Ad)tc pixel Free PHUN Stock Alerts

Phunware (PHUN) Stock Chart & Stock Price History

Phunware logo
$2.23 +0.12 (+5.69%)
Closing price 07/13/2026 04:00 PM Eastern
Extended Trading
$2.20 -0.02 (-1.12%)
As of 07:43 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 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 30.53%, with a year-to-date return of 20.54%. In the past month, the stock has increased 15.54%, reflecting recent market activity.

As of the latest close, Phunware traded at $2.23 with a market cap of $45.60 million and volume of 168,486 shares. Five years ago, the stock traded at a split-adjusted price of $56.50, representing a 96.05% decrease over that period. At the time, it had a market cap of $80.98 million and a volume of 35,829 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
+7.21%
1 Month
Performance
+15.54%
3 Month
Performance
+10.40%
Year-To-Date
Performance
+20.54%
1 Year
Performance
-30.53%
5 Year
Performance
-96.05%

PHUN Stock Chart for Tuesday, July, 14, 2026

PHUN Chart by TradingView

Phunware Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/13/2026$2.11$2.23
+5.69%		$2.23$2.04168,486 shs$45.60 million
07/10/2026$2.08$2.11
+1.44%		$2.14$2.0292,776 shs$43.15 million
07/09/2026$2.02$2.08
+2.97%		$2.09$1.98103,897 shs$42.53 million
07/08/2026$2.00$2.02
+1.00%		$2.03$1.95107,287 shs$41.31 million
07/07/2026$2.05$2.00
-2.44%		$2.05$2.0089,478 shs$40.90 million
07/06/2026$2.04$2.05
+0.49%		$2.08$2.03100,908 shs$41.92 million
07/03/2026$2.04$2.04$2.12$2.0489,258 shs$41.72 million
07/02/2026$2.11$2.04
-3.32%		$2.12$2.0489,258 shs$41.72 million
07/01/2026$2.05$2.11
+2.93%		$2.13$2.05117,484 shs$43.15 million
06/30/2026$1.95$2.05
+5.13%		$2.08$1.96121,109 shs$41.92 million
06/29/2026$1.92$1.95
+1.56%		$1.98$1.8955,207 shs$39.88 million
06/26/2026$1.89$1.92
+1.59%		$1.92$1.8873,706 shs$38.65 million
06/25/2026$1.91$1.89
-1.05%		$1.91$1.8778,791 shs$38.65 million
06/24/2026$1.89$1.91
+1.06%		$1.92$1.87104,939 shs$39.06 million
06/23/2026$1.93$1.89
-2.07%		$1.92$1.8694,417 shs$39.46 million
06/22/2026$1.92$1.93
+0.52%		$1.93$1.86171,602 shs$39.47 million
06/19/2026$1.92$1.92$1.94$1.9092,229 shs$39.26 million
06/18/2026$1.93$1.92
-0.52%		$1.94$1.9092,229 shs$39.26 million
06/17/2026$1.96$1.93
-1.53%		$1.99$1.9273,289 shs$39.46 million
06/16/2026$1.98$1.96
-1.01%		$1.98$1.9377,731 shs$40.08 million
06/15/2026$1.93$1.98
+2.59%		$2.01$1.9578,588 shs$40.49 million
Related Companies

This page (NASDAQ:PHUN) was last updated on 7/14/2026 by MarketBeat.com Staff.
From Our Partners
Trump’s $250 Bill – See Immediately
Former Goldman Sachs VP Dr. David Eifrig is warning that July 28 could trigger the biggest wealth reset in mod...
Stansberry Research | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Under $1 while the market panics
The new deadline for crypto’s best bill, the Clarity Act, is August 7th. That's the Senate's final session day...
Crypto 101 Media | Sponsoredtc pixel
They told you not to miss this one
The largest companies in the SP 500 are now more overvalued relative to fundamentals than they were at the abs...
Thor Metals | Sponsoredtc pixel
It’s one of Trump’s biggest holdings. Do you own it?
President Trump holds up to $5 million in shares of an AI company that just landed a nearly $10 billion Pentag...
InvestorPlace | Sponsoredtc pixel
Forget SpaceX, this is Elon’s Next Breakthrough
Jeff Brown and Marc Chaikin - two investors who called Nvidia a decade ago - say Elon Musk's newly filed AI pa...
Brownstone Research | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel