2.78
price down icon6.08%   -0.18
pre-market  Pre-market:  2.64   -0.14   -5.04%
loading

Phunware Inc Stock (PHUN) Price History

The historical daily chart and data for Phunware Inc stock (PHUN), show that the latest closing stock price as of April 03, 2025, is $2.78.
  • Phunware Inc all-time high stock price is $550.00, occurred on January 10, 2019.
  • The lowest Phunware Inc stock price recorded was $0.07 on December 13, 2023. Since then, Phunware Inc's stock price has risen over 3,871% to $2.78 now.
  • The 52-week high stock price for PHUN is $14.60, representing a 425.18% increase from the current share price, occurred on October 23, 2024.
  • The 52-week low stock price for PHUN is $2.74, indicating a -1.44% decrease from the current share price, occurred on March 13, 2025.
  • The closing price of Phunware Inc (PHUN) stock in the beginning of 2024 was $2.79. The stock closed the year at $0.7733, a loss of over -72.28% for the year.
The table below shows more information about PHUN historical price data:
Date High Low High - Low Volume % Change
Apr 03, 2025 $2.83 $2.75 $0.085 218,955.0 -6.08%
Apr 02, 2025 $3.04 $2.92 $0.12 235,325.0 -1.33%
Apr 01, 2025 $3.06 $2.85 $0.21 128,264.0 +1.69%
Mar 31, 2025 $2.99 $2.82 $0.17 227,444.0 +0.00%
Mar 28, 2025 $3.09 $2.88 $0.2066 243,750.0 -4.53%
Mar 27, 2025 $3.19 $3.06 $0.135 147,887.0 -1.59%
Mar 26, 2025 $3.25 $3.06 $0.19 325,843.0 -4.27%
Mar 25, 2025 $3.54 $3.08 $0.4597 1,019,343.0 +6.84%
Mar 24, 2025 $3.10 $2.98 $0.125 260,920.0 +4.07%
Mar 21, 2025 $3.00 $2.83 $0.168 285,504.0 +2.08%
Mar 20, 2025 $2.99 $2.88 $0.1112 184,930.0 -2.03%
Mar 19, 2025 $3.02 $2.87 $0.15 336,360.0 +3.87%
Mar 18, 2025 $2.95 $2.84 $0.11 253,306.0 -4.70%
Mar 17, 2025 $3.02 $2.84 $0.185 240,402.0 +4.20%
Mar 14, 2025 $2.93 $2.79 $0.14 215,860.0 +3.25%
Mar 13, 2025 $2.95 $2.74 $0.21 246,347.0 -3.82%
Mar 12, 2025 $2.99 $2.85 $0.145 285,699.0 +0.70%
Mar 11, 2025 $2.91 $2.79 $0.1201 257,870.0 +0.88%
Mar 10, 2025 $3.11 $2.78 $0.33 394,556.0 -9.42%
Mar 07, 2025 $3.15 $2.96 $0.1901 415,535.0 +6.10%
Mar 06, 2025 $3.04 $2.91 $0.1299 295,502.0 -2.96%
Mar 05, 2025 $3.12 $2.87 $0.2491 447,310.0 +5.56%

Phunware Inc Stock (PHUN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Phunware Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHUN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phunware Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Phunware Inc Stock (PHUN) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $3.06 $2.75 $0.31 801,499.0 -5.76%
Mar, 2025 $3.54 $2.74 $0.7997 6,724,896.0 -4.22%
Feb, 2025 $4.04 $3.02 $1.02 8,021,948.0 -22.42%
Jan, 2025 $6.29 $3.79 $2.50 35,891,122.0 -23.65%

Phunware Inc Stock (PHUN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.14 $3.72 $2.42 34,344,213.0 +18.97%
Nov, 2024 $7.88 $4.08 $3.80 88,870,968.0 -34.37%
Oct, 2024 $14.60 $3.21 $11.39 329,215,377.0 +106.73%
Sep, 2024 $3.84 $2.85 $0.99 8,087,582.0 +0.29%
Aug, 2024 $4.48 $3.10 $1.38 7,055,526.0 -23.02%
Jul, 2024 $7.49 $4.39 $3.10 22,520,216.0 -19.31%
Jun, 2024 $6.95 $5.03 $1.92 7,334,250.0 -15.41%
May, 2024 $8.47 $6.22 $2.25 7,493,793.0 -1.67%
Apr, 2024 $9.02 $5.83 $3.19 8,318,577.0 -26.34%
Mar, 2024 $17.99 $5.90 $12.09 124,890,845.0 +27.27%
Feb, 2024 $21.72 $7.03 $14.69 32,232,320.3 -56.03%
Jan, 2024 $24.50 $3.57 $20.92 110,498,534.1 +290.49%

Phunware Inc Stock (PHUN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.75 $3.50 $4.25 2,663,383.9 -29.43%
Nov, 2023 $9.24 $5.67 $3.57 1,005,726.2 -33.56%
Oct, 2023 $9.99 $8.25 $1.74 678,774.1 -2.24%
Sep, 2023 $14.84 $8.65 $6.19 586,617.5 -35.99%
Aug, 2023 $21.95 $12.50 $9.45 806,987.3 -31.66%
Jul, 2023 $27.00 $16.66 $10.34 2,107,075.5 -24.26%
Jun, 2023 $31.35 $25.05 $6.30 320,175.9 -8.78%
May, 2023 $33.52 $28.25 $5.27 275,190.5 -0.95%
Apr, 2023 $38.44 $27.50 $10.93 319,397.6 -15.82%
Mar, 2023 $51.00 $30.53 $20.47 492,541.8 -29.70%
Feb, 2023 $57.50 $45.01 $12.49 327,993.0 -6.48%
Jan, 2023 $54.50 $37.91 $16.60 461,931.1 +39.66%
software_application APP
$261.98
price down icon 9.78%
$82.29
price down icon 18.24%
$165.17
price down icon 4.63%
software_application ADP
$305.39
price down icon 0.60%
$69.85
price down icon 6.24%
$367.25
price down icon 4.80%
Cap:     |  Volume (24h):