Free Trial

Phunware (PHUN) Stock Chart & Stock Price History

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free PHUN Stock Alerts
$6.14
-0.14 (-2.23%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestSocial Media

Phunware Stock Price Performance

5 Day
Performance
-2.54%
1 Month
Performance
-38.72%
3 Month
Performance
-59.11%
6 Month
Performance
-28.77%
Year-To-Date
Performance
+49.76%
1 Year
Performance
-79.56%
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

Ad Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.
Find out why right here (and see what you can do to get in too with just a few dollars).

PHUN Stock Chart for Friday, April, 26, 2024

PHUN Chart by TradingView

Phunware Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$6.16$6.28
+1.95%		$6.54$6.05517,808 shs$50.43 million
04/23/2024$6.20$6.16
-0.65%		$6.55$6.11272,439 shs$49.47 million
04/22/2024$6.30$6.20
-1.59%		$6.60$6.01280,955 shs$49.79 million
04/19/2024$6.84$6.30
-7.89%		$7.04$6.30478,059 shs$50.59 million
04/18/2024$6.00$6.84
+14.00%		$7.09$5.95880,192 shs$54.93 million
04/17/2024$6.38$6.00
-5.96%		$6.48$6.00414,083 shs$48.18 million
04/16/2024$6.47$6.38
-1.39%		$6.53$5.83451,204 shs$51.23 million
04/15/2024$7.27$6.47
-11.00%		$7.13$6.47325,671 shs$51.95 million
04/12/2024$7.58$7.27
-4.09%		$7.55$7.01248,042 shs$58.38 million
04/11/2024$7.62$7.58
-0.52%		$7.76$7.26173,791 shs$60.85 million
04/10/2024$7.87$7.62
-3.18%		$7.82$7.40213,129 shs$61.19 million
04/09/2024$7.60$7.87
+3.55%		$8.05$7.50196,197 shs$63.20 million
04/08/2024$7.60$7.60$7.73$7.21289,172 shs$61.03 million
04/05/2024$7.82$7.60
-2.81%		$7.91$7.50301,954 shs$61.03 million
04/04/2024$8.12$7.82
-3.69%		$8.34$7.82329,740 shs$62.80 million
04/03/2024$8.27$8.12
-1.81%		$8.40$7.80352,485 shs$65.20 million
04/02/2024$8.52$8.27
-2.93%		$8.49$8.12386,744 shs$66.41 million
04/01/2024$8.96$8.52
-4.91%		$9.01$8.23566,530 shs$68.39 million
03/29/2024$8.96$8.96$9.69$8.88682,403 shs$71.95 million
03/28/2024$9.70$8.96
-7.63%		$9.69$8.88666,418 shs$71.95 million
03/27/2024$9.62$9.70
+0.83%		$9.96$9.35656,076 shs$77.89 million
03/26/2024$10.02$9.62
-3.99%		$10.76$8.772.86 million shs$77.22 million
03/25/2024$9.51$10.02
+5.36%		$10.46$9.572.05 million shs$80.46 million
03/22/2024$10.01$9.51
-5.00%		$10.36$9.51715,387 shs$76.37 million
03/21/2024$10.33$10.01
-3.10%		$10.57$9.41822,841 shs$80.35 million
03/20/2024$10.02$10.33
+3.09%		$11.21$9.931.54 million shs$82.95 million
03/19/2024$10.46$10.02
-4.21%		$10.35$9.31506,290 shs$78.86 million
03/18/2024$10.59$10.46
-1.23%		$10.68$10.02627,993 shs$82.32 million
03/15/2024$8.77$10.59
+20.75%		$10.72$8.621.93 million shs$83.34 million
03/14/2024$9.20$8.77
-4.67%		$9.16$8.20800,988 shs$69.02 million
03/13/2024$10.40$9.20
-11.54%		$10.25$8.821.16 million shs$72.40 million
03/12/2024$10.42$10.40
-0.19%		$10.49$9.35976,005 shs$81.86 million
03/11/2024$10.48$10.42
-0.57%		$11.08$10.041.13 million shs$82.01 million
03/08/2024$10.89$10.48
-3.76%		$11.25$9.901.27 million shs$82.48 million
03/07/2024$10.27$10.89
+6.04%		$12.08$10.314.92 million shs$85.72 million
03/06/2024$14.72$10.27
-30.23%		$13.70$10.156.39 million shs$80.83 million
03/05/2024$12.41$14.72
+18.61%		$17.99$13.0626.07 million shs$115.85 million
03/04/2024$7.08$12.41
+75.28%		$16.89$8.5269.11 million shs$97.67 million
03/01/2024$7.04$7.08
+0.57%		$7.35$5.901.29 million shs$55.72 million
02/29/2024$8.22$7.04
-14.36%		$8.11$7.03974,898 shs$55.41 million
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.

Find out why right here (and see what you can do to get in too with just a few dollars).
02/28/2024$8.29$8.22
-0.84%		$8.52$7.42973,459 shs$3.24 billion
02/27/2024$8.80$8.29
-5.80%		$9.98$7.551.73 million shs$3.26 billion
02/26/2024$9.48$8.80
-7.12%		$10.25$7.381.76 million shs$69.27 million
02/23/2024$12.65$9.48
-25.07%		$10.13$8.582.37 million shs$74.58 million
02/22/2024$13.22$12.65
-4.31%		$13.56$12.01784,435 shs$99.53 million
02/21/2024$14.52$13.22
-8.96%		$14.14$13.15599,210 shs$104.02 million
02/20/2024$14.95$14.52
-2.91%		$14.75$13.50631,839 shs$114.25 million
02/19/2024$14.95$14.95$15.25$14.48728,982 shs$117.67 million
02/16/2024$15.33$14.95
-2.48%		$15.23$14.48720,690 shs$83.94 million
02/15/2024$15.09$15.33
+1.59%		$17.00$14.781.72 million shs$86.08 million
02/14/2024$14.40$15.09
+4.79%		$16.10$14.76751,802 shs$84.73 million
02/13/2024$15.98$14.40
-9.86%		$15.50$14.10996,742 shs$80.85 million
02/12/2024$16.82$15.98
-5.02%		$16.85$15.33968,802 shs$89.70 million
02/09/2024$18.52$16.82
-9.18%		$18.46$16.501.23 million shs$94.44 million
02/08/2024$16.92$18.52
+9.46%		$19.00$15.852.20 million shs$103.99 million
02/07/2024$19.79$16.92
-14.50%		$17.35$15.502.98 million shs$95.00 million
02/06/2024$20.50$19.79
-3.46%		$21.72$18.252.48 million shs$111.12 million
02/05/2024$17.10$20.50
+19.92%		$21.24$17.505.18 million shs$115.10 million
02/02/2024$17.26$17.10
-0.93%		$17.80$16.261.23 million shs$95.99 million
02/01/2024$16.01$17.26
+7.78%		$18.17$16.251.96 million shs$96.88 million
01/31/2024$14.47$16.01
+10.68%		$17.40$14.122.30 million shs$89.89 million
01/30/2024$14.61$14.47
-0.99%		$15.87$12.722.38 million shs$81.22 million
01/29/2024$15.90$14.61
-8.08%		$17.00$14.102.23 million shs$82.03 million
01/26/2024$15.02$15.90
+5.86%		$18.48$15.164.46 million shs$46.29 million
01/25/2024$17.30$15.02
-13.18%		$16.68$14.583.20 million shs$43.72 million
01/24/2024$21.50$17.30
-19.54%		$21.95$16.677.51 million shs$50.36 million

Related Companies:
This page (NASDAQ:PHUN) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals