2.99
price up icon0.34%   0.01
after-market 시간 외 거래: 3.00 0.010 +0.33%
loading

Phunware Inc 주식 (PHUN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $3.03 $2.94 $0.0883 155,679.0 +0.34%
2025-04-24 $3.04 $2.85 $0.19 171,377.0 +2.05%
2025-04-23 $2.97 $2.78 $0.1899 317,875.0 +6.96%
2025-04-22 $2.77 $2.52 $0.2493 230,300.0 +8.33%
2025-04-21 $2.57 $2.49 $0.08 108,907.0 -1.95%
2025-04-17 $2.60 $2.46 $0.135 133,418.0 +2.39%
2025-04-16 $2.60 $2.44 $0.16 135,395.0 -3.46%
2025-04-15 $2.69 $2.58 $0.11 114,443.0 -1.89%
2025-04-14 $2.68 $2.57 $0.11 153,601.0 +1.53%
2025-04-11 $2.62 $2.49 $0.13 153,090.0 +2.76%
2025-04-10 $2.64 $2.50 $0.14 176,876.0 -5.93%
2025-04-09 $2.75 $2.38 $0.37 361,456.0 +12.97%
2025-04-08 $2.65 $2.34 $0.31 216,115.0 -0.42%
2025-04-07 $2.55 $2.22 $0.33 404,548.0 -5.88%
2025-04-04 $2.73 $2.45 $0.28 508,512.0 -8.27%
2025-04-03 $2.83 $2.75 $0.085 218,955.0 -6.08%
2025-04-02 $3.04 $2.92 $0.12 235,325.0 -1.33%
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%

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 $2.22 $0.84 4,079,815.0 +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

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%
$368.71
price up icon 5.24%
$97.12
price up icon 2.10%
software_application ADP
$291.76
price down icon 0.95%
$178.98
price up icon 1.67%
$367.72
price up icon 1.89%
$77.75
price down icon 0.45%
자본화:     |  볼륨(24시간):