Free Trial

Phunware (PHUN) Stock Chart & Stock Price History

→ War Over Taiwan? Protect Your Wealth NOW (From Behind the Markets) (Ad)
Free PHUN Stock Alerts
$6.40
+0.26 (+4.23%)
(As of 11:17 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestSocial Media

Phunware Stock Price Performance

5 Day
Performance
+1.59%
1 Month
Performance
-33.47%
3 Month
Performance
-59.74%
6 Month
Performance
-25.49%
Year-To-Date
Performance
+56.10%
1 Year
Performance
-77.18%
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 Behind the Markets
War Over Taiwan? Protect Your Wealth NOW
With tensions rapidly escalating, Taiwan could provide the spark at any moment. Don't let your financial future get caught in the crossfire unprepared.
Access my report now >>>

PHUN Stock Chart for Friday, April, 26, 2024

PHUN Chart by TradingView

Phunware Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$6.28$6.14
-2.23%		$6.39$6.00413,100 shs$49.29 million
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
War Over Taiwan? Protect Your Wealth NOW (Ad)

With tensions rapidly escalating, Taiwan could provide the spark at any moment. Don't let your financial future get caught in the crossfire unprepared.

Access my report now >>>
02/29/2024$8.22$7.04
-14.36%		$8.11$7.03974,898 shs$55.41 million
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

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 Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group