Free Trial

Phunware (PHUN) Stock Chart & Stock Price History

Phunware logo
$3.44 +0.03 (+0.73%)
Closing price 07/3/2025 03:57 PM Eastern
Extended Trading
$3.44 0.00 (0.00%)
As of 07/3/2025 04:33 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 Polygon.io. Learn more.

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 35.91%, with a year-to-date return of -33.94%. In the past month, the stock has increased 14.12%, reflecting recent market activity.

As of the latest close, Phunware traded at $3.44 with a market cap of $69.29 million and volume of 229,433 shares. Five years ago, the stock traded at a split-adjusted price of $62.00, representing a 94.46% decrease over that period. At the time, it had a market cap of $50.37 million and a volume of 16,200 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.

5 Day
Performance
+10.81%
1 Month
Performance
+14.12%
3 Month
Performance
+34.71%
Year-To-Date
Performance
-33.94%
1 Year
Performance
-35.91%
5 Year
Performance
-94.46%

PHUN Stock Chart for Friday, July, 4, 2025

Phunware Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/03/2025$3.41$3.44
+0.73%
$3.48$3.32229,433 shs$69.29 million
07/02/2025$3.19$3.41
+6.90%
$3.42$3.18495,381 shs$68.78 million
07/01/2025$3.17$3.19
+0.63%
$3.31$3.15238,216 shs$64.34 million
06/30/2025$3.10$3.17
+2.26%
$3.28$3.12256,093 shs$63.94 million
06/27/2025$3.04$3.10
+1.97%
$3.12$3.00259,108 shs$62.53 million
06/26/2025$2.98$3.04
+2.01%
$3.08$2.95174,485 shs$61.32 million
06/25/2025$3.08$2.98
-3.25%
$3.09$2.96162,230 shs$60.11 million
06/24/2025$2.86$3.08
+7.69%
$3.10$2.90308,042 shs$62.12 million
06/23/2025$3.01$2.86
-4.98%
$3.05$2.85388,258 shs$57.69 million
06/20/2025$3.04$3.01
-0.99%
$3.11$3.00174,014 shs$60.71 million
06/19/2025$3.04$3.04$3.24$3.01217,365 shs$61.32 million
06/18/2025$3.18$3.04
-4.40%
$3.24$3.01217,365 shs$61.32 million
06/17/2025$3.25$3.18
-2.15%
$3.25$3.13172,954 shs$64.14 million
06/16/2025$3.08$3.25
+5.52%
$3.30$3.11329,809 shs$65.56 million
06/13/2025$3.28$3.08
-6.10%
$3.26$3.07256,941 shs$62.13 million
06/12/2025$3.43$3.28
-4.37%
$3.52$3.25373,337 shs$66.16 million
06/11/2025$3.71$3.43
-7.55%
$3.78$3.42592,385 shs$69.19 million
06/10/2025$3.25$3.71
+14.15%
$3.88$3.211.17 million shs$74.83 million
06/09/2025$3.23$3.25
+0.62%
$3.31$3.17306,795 shs$65.56 million
06/06/2025$2.93$3.23
+10.24%
$3.42$2.96787,841 shs$65.15 million
06/05/2025$3.01$2.93
-2.66%
$3.04$2.90136,151 shs$59.10 million
06/04/2025$2.97$3.01
+1.35%
$3.03$2.94140,691 shs$60.72 million
06/03/2025$2.96$2.97
+0.34%
$3.02$2.85139,342 shs$59.91 million
06/02/2025$2.94$2.96
+0.68%
$3.03$2.90111,764 shs$59.71 million

This page (NASDAQ:PHUN) was last updated on 7/4/2025 by MarketBeat.com Staff
From Our Partners