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
$2.00 0.00 (0.00%)
Closing price 10/2/2026 04:00 PM Eastern
Extended Trading
$1.98 -0.02 (-0.95%)
As of 10/2/2026 07:50 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 28.83%, with a year-to-date return of 8.11%. In the past month, the stock has decreased 4.31%, reflecting recent market activity.

As of the latest close, Phunware traded at $2.00 with a market cap of $40.92 million and volume of 41,591 shares. Five years ago, the stock traded at a split-adjusted price of $46.14, representing a 95.67% decrease over that period. At the time, it had a market cap of $69.09 million and a volume of 11,613 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
0.00%
1 Month
Performance
-4.31%
3 Month
Performance
-1.96%
Year-To-Date
Performance
+8.11%
1 Year
Performance
-28.83%
5 Year
Performance
-95.67%

PHUN Stock Chart for Saturday, October, 3, 2026

PHUN Chart by TradingView

Phunware Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2026$2.00$2.00$2.01$1.9941,591 shs$40.92 million
10/01/2026$1.98$2.00
+1.01%		$2.01$1.9649,584 shs$40.92 million
09/30/2026$1.98$1.98$2.01$1.9832,162 shs$40.52 million
09/29/2026$2.00$1.98
-1.00%		$2.02$1.9843,039 shs$40.51 million
09/28/2026$1.97$2.00
+1.52%		$2.01$1.9671,030 shs$40.92 million
09/25/2026$1.96$1.97
+0.51%		$1.99$1.9470,964 shs$40.31 million
09/24/2026$1.98$1.96
-1.01%		$1.99$1.9572,317 shs$40.11 million
09/23/2026$2.00$1.98
-1.00%		$2.02$1.9756,852 shs$40.51 million
09/22/2026$2.00$2.00$2.02$1.9883,670 shs$40.92 million
09/21/2026$1.96$2.00
+2.04%		$2.03$1.9867,654 shs$40.93 million
09/18/2026$1.99$1.96
-1.51%		$2.00$1.95160,104 shs$40.11 million
09/17/2026$2.01$1.99
-1.00%		$2.05$1.99189,514 shs$40.72 million
09/16/2026$2.02$2.01
-0.50%		$2.04$1.9992,946 shs$41.13 million
09/15/2026$2.01$2.02
+0.50%		$2.04$2.01109,622 shs$41.34 million
09/14/2026$2.03$2.01
-0.99%		$2.05$2.01175,525 shs$41.13 million
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
Related Companies

This page (NASDAQ:PHUN) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | 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