Free Trial
→ Millionaire warns: Move your money now (From Brownstone Research) (Ad)tc pixel Free PHUN Stock Alerts

Phunware (PHUN) Stock Chart & Stock Price History

Phunware logo
$2.22 +0.10 (+4.46%)
As of 01:27 PM Eastern
This is a fair market value 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 28.46%, with a year-to-date return of 20.27%. In the past month, the stock has increased 10.15%, reflecting recent market activity.

As of the latest close, Phunware traded at $2.13 with a market cap of $43.01 million and volume of 248,050 shares. Five years ago, the stock traded at a split-adjusted price of $62.50, representing a 96.44% decrease over that period. At the time, it had a market cap of $89.02 million and a volume of 39,378 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
+11.25%
1 Month
Performance
+10.15%
3 Month
Performance
+22.25%
Year-To-Date
Performance
+20.27%
1 Year
Performance
-28.46%
5 Year
Performance
-96.44%

PHUN Stock Chart for Thursday, May, 14, 2026

PHUN Chart by TradingView

Phunware Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026$1.91$2.13
+11.52%		$2.17$1.88248,050 shs$43.01 million
05/12/2026$1.99$1.91
-4.02%		$1.98$1.88185,492 shs$38.56 million
05/11/2026$2.00$1.99
-0.50%		$2.04$1.97124,154 shs$40.18 million
05/08/2026$2.02$2.00
-0.99%		$2.03$1.92222,144 shs$40.79 million
05/07/2026$2.01$2.02
+0.50%		$2.07$2.02127,232 shs$40.78 million
05/06/2026$2.08$2.01
-3.37%		$2.11$1.98172,618 shs$40.58 million
05/05/2026N/A$2.08$2.20$2.0874,707 shs$42.00 million
04/30/2026$2.16$2.20
+1.85%		$2.23$2.1447,167 shs$44.42 million
04/29/2026$2.24$2.16
-3.57%		$2.24$2.12120,837 shs$43.61 million
04/28/2026$2.25$2.24
-0.44%		$2.26$2.2162,404 shs$45.23 million
04/27/2026$2.24$2.25
+0.45%		$2.30$2.2374,444 shs$45.43 million
04/24/2026$2.28$2.24
-1.75%		$2.26$2.20134,767 shs$45.23 million
04/23/2026$2.27$2.28
+0.44%		$2.28$2.19188,523 shs$46.04 million
04/22/2026$2.14$2.27
+6.07%		$2.28$2.15185,280 shs$45.83 million
04/21/2026$2.20$2.14
-2.73%		$2.22$2.12107,306 shs$43.21 million
04/20/2026$2.20$2.20$2.22$2.12354,900 shs$44.42 million
04/17/2026$2.09$2.20
+5.26%		$2.24$2.09241,722 shs$44.42 million
04/16/2026$2.12$2.09
-1.42%		$2.14$2.07173,244 shs$42.20 million
04/15/2026$2.02$2.12
+4.95%		$2.12$2.02318,357 shs$42.80 million
04/14/2026$1.94$2.02
+4.12%		$2.03$1.94206,383 shs$40.79 million
04/13/2026$1.89$1.94
+2.65%		$1.95$1.86149,545 shs$39.17 million
Related Companies

This page (NASDAQ:PHUN) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
The Rare Earth Shift Few Saw Coming
Rare earth elements are the hidden backbone of electric vehicles, modern defense technology, and advanced elec...
i2i Marketing Group, LLC | Sponsoredtc pixel
You'll buy SpaceX at $1.75 trillion. Insiders bought at $20 billion.
Insiders bought SpaceX at $20 billion. Banks got in at $100 billion. By the time it hits your brokerage accoun...
Behind the Markets | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel
The system holding the dollar together is gone…
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel
Millionaire warns: Move your money before May 15
Larry Benedict - the trader who generated $274 million in client profits and beat the S&P 500 by 18 times in 2...
Brownstone Research | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel