Stockscreener 앱 받기
2.04
1.92%
-0.04
Phunware Inc 주식 (PHUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $2.11 | $2.02 | $0.09 | 109,513.0 | -1.92% |
| 2026-10-15 | $2.08 | $2.00 | $0.085 | 115,857.0 | +1.96% |
| 2026-10-14 | $2.05 | $1.99 | $0.0599 | 117,004.0 | +0.49% |
| 2026-10-13 | $2.13 | $2.03 | $0.10 | 93,568.0 | -5.14% |
| 2026-10-12 | $2.14 | $2.07 | $0.07 | 129,298.0 | +1.42% |
| 2026-10-09 | $2.12 | $2.06 | $0.06 | 87,170.0 | +2.43% |
| 2026-10-08 | $2.07 | $2.02 | $0.0499 | 55,237.0 | -0.48% |
| 2026-10-07 | $2.08 | $2.02 | $0.065 | 65,515.0 | +1.47% |
| 2026-10-06 | $2.06 | $2.02 | $0.04 | 37,312.0 | -0.73% |
| 2026-10-05 | $2.10 | $1.99 | $0.11 | 93,567.0 | +2.75% |
| 2026-10-02 | $2.01 | $1.99 | $0.025 | 43,237.0 | +0.00% |
| 2026-10-01 | $2.01 | $1.96 | $0.0495 | 49,608.0 | +1.01% |
| 2026-09-30 | $2.01 | $1.98 | $0.03 | 32,162.0 | +0.00% |
| 2026-09-29 | $2.02 | $1.98 | $0.04 | 43,038.0 | -1.00% |
| 2026-09-28 | $2.01 | $1.96 | $0.05 | 71,083.0 | +1.52% |
| 2026-09-25 | $1.99 | $1.94 | $0.05 | 70,968.0 | +0.51% |
| 2026-09-24 | $1.99 | $1.95 | $0.04 | 72,315.0 | -1.01% |
| 2026-09-23 | $2.02 | $1.97 | $0.0449 | 56,969.0 | -1.00% |
| 2026-09-22 | $2.02 | $1.98 | $0.04 | 83,678.0 | +0.00% |
| 2026-09-21 | $2.03 | $1.98 | $0.05 | 67,602.0 | +2.04% |
| 2026-09-18 | $2.00 | $1.95 | $0.05 | 159,486.0 | -1.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.14 | $1.96 | $0.1795 | 996,886.0 | +3.03% |
| 2026-09 | $2.11 | $1.94 | $0.17 | 1,927,000.0 | -4.81% |
| 2026-08 | $2.24 | $2.00 | $0.24 | 1,860,097.0 | -1.42% |
| 2026-07 | $2.29 | $1.95 | $0.34 | 2,179,718.0 | +2.93% |
| 2026-06 | $2.08 | $1.86 | $0.22 | 2,625,058.0 | +0.49% |
| 2026-05 | $2.27 | $1.88 | $0.39 | 2,944,350.0 | -7.27% |
| 2026-04 | $2.30 | $1.73 | $0.57 | 3,227,854.0 | +24.29% |
| 2026-03 | $1.97 | $1.61 | $0.362 | 3,028,978.0 | -0.56% |
| 2026-02 | $2.02 | $1.56 | $0.455 | 4,010,302.0 | +1.14% |
| 2026-01 | $2.05 | $1.73 | $0.325 | 2,724,268.0 | -4.86% |
Phunware Inc 주식 (PHUN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.19 | $1.77 | $0.42 | 3,412,611.0 | -8.70% |
| 2025-11 | $2.56 | $1.83 | $0.734 | 3,580,824.0 | -19.46% |
| 2025-10 | $3.13 | $2.49 | $0.6415 | 5,887,048.0 | -6.55% |
| 2025-09 | $2.98 | $2.42 | $0.56 | 4,799,972.0 | +6.59% |
| 2025-08 | $2.88 | $2.50 | $0.385 | 4,957,454.0 | -6.18% |
| 2025-07 | $3.70 | $2.73 | $0.97 | 8,293,585.0 | -13.25% |
| 2025-06 | $3.88 | $2.85 | $1.03 | 6,410,699.0 | +6.73% |
| 2025-05 | $3.19 | $2.81 | $0.3826 | 3,904,297.0 | +2.06% |
| 2025-04 | $3.06 | $2.22 | $0.84 | 4,341,495.0 | -1.36% |
| 2025-03 | $3.54 | $2.74 | $0.7997 | 6,724,896.0 | -4.22% |
| 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
| 월 | 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 | 32,232,321.0 | -56.03% |
| 2024-01 | $24.50 | $3.58 | $20.92 | 110,498,535.0 | +290.49% |
3.69%
4.46%
자본화:
|
볼륨(24시간):