3.00
price up icon1.69%   0.05
pre-market  시장 영업 전:  3.01   0.010   +0.33%
loading

Phunware Inc 주식 (PHUN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-01 $3.06 $2.85 $0.21 128,264.0 +1.69%
2025-03-31 $2.99 $2.82 $0.17 227,444.0 +0.00%
2025-03-28 $3.09 $2.88 $0.2066 243,750.0 -4.53%
2025-03-27 $3.19 $3.06 $0.135 147,887.0 -1.59%
2025-03-26 $3.25 $3.06 $0.19 325,843.0 -4.27%
2025-03-25 $3.54 $3.08 $0.4597 1,019,343.0 +6.84%
2025-03-24 $3.10 $2.98 $0.125 260,920.0 +4.07%
2025-03-21 $3.00 $2.83 $0.168 285,504.0 +2.08%
2025-03-20 $2.99 $2.88 $0.1112 184,930.0 -2.03%
2025-03-19 $3.02 $2.87 $0.15 336,360.0 +3.87%
2025-03-18 $2.95 $2.84 $0.11 253,306.0 -4.70%
2025-03-17 $3.02 $2.84 $0.185 240,402.0 +4.20%
2025-03-14 $2.93 $2.79 $0.14 215,860.0 +3.25%
2025-03-13 $2.95 $2.74 $0.21 246,347.0 -3.82%
2025-03-12 $2.99 $2.85 $0.145 285,699.0 +0.70%
2025-03-11 $2.91 $2.79 $0.1201 257,870.0 +0.88%
2025-03-10 $3.11 $2.78 $0.33 394,556.0 -9.42%
2025-03-07 $3.15 $2.96 $0.1901 415,535.0 +6.10%
2025-03-06 $3.04 $2.91 $0.1299 295,502.0 -2.96%
2025-03-05 $3.12 $2.87 $0.2491 447,310.0 +5.56%
2025-03-04 $2.94 $2.86 $0.08 135,702.0 +1.77%

Phunware Inc 주식 (PHUN) 연도별 가격 이력

이 심층 분석에서는 Phunware Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHUN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phunware Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Phunware Inc 주식 (PHUN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $3.06 $2.85 $0.21 128,264.0 +0.00%
2025-03 $3.54 $2.74 $0.7997 6,853,160.0 -2.60%
2025-02 $4.04 $3.02 $1.02 8,021,948.0 -22.42%
2025-01 $6.29 $3.79 $2.50 35,891,122.0 -23.65%

Phunware Inc 주식 (PHUN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $6.14 $3.72 $2.42 34,344,213.0 +18.97%
2024-11 $7.88 $4.08 $3.80 88,870,968.0 -34.37%
2024-10 $14.60 $3.21 $11.39 329,215,377.0 +106.73%
2024-09 $3.84 $2.85 $0.99 8,087,582.0 +0.29%
2024-08 $4.48 $3.10 $1.38 7,055,526.0 -23.02%
2024-07 $7.49 $4.39 $3.10 22,520,216.0 -19.31%
2024-06 $6.95 $5.03 $1.92 7,334,250.0 -15.41%
2024-05 $8.47 $6.22 $2.25 7,493,793.0 -1.67%
2024-04 $9.02 $5.83 $3.19 8,318,577.0 -26.34%
2024-03 $17.99 $5.90 $12.09 124,890,845.0 +27.27%
2024-02 $21.72 $7.03 $14.69 32,232,320.3 -56.03%
2024-01 $24.50 $3.57 $20.92 110,498,534.1 +290.49%

Phunware Inc 주식 (PHUN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $7.75 $3.50 $4.25 2,663,383.9 -29.43%
2023-11 $9.24 $5.67 $3.57 1,005,726.2 -33.56%
2023-10 $9.99 $8.25 $1.74 678,774.1 -2.24%
2023-09 $14.84 $8.65 $6.19 586,617.5 -35.99%
2023-08 $21.95 $12.50 $9.45 806,987.3 -31.66%
2023-07 $27.00 $16.66 $10.34 2,107,075.5 -24.26%
2023-06 $31.35 $25.05 $6.30 320,175.9 -8.78%
2023-05 $33.52 $28.25 $5.27 275,190.5 -0.95%
2023-04 $38.44 $27.50 $10.93 319,397.6 -15.82%
2023-03 $51.00 $30.53 $20.47 492,541.8 -29.70%
2023-02 $57.50 $45.01 $12.49 327,993.0 -6.48%
2023-01 $54.50 $37.91 $16.60 461,931.1 +39.66%
$306.02
price up icon 6.16%
software_application APP
$282.70
price up icon 6.69%
software_application ADP
$306.54
price up icon 0.33%
$97.64
price up icon 2.26%
$72.99
price up icon 0.18%
$383.20
price down icon 0.09%
자본화:     |  볼륨(24시간):