Get the Stockscreener App
1.91
1.06%
0.02
Pre-market:
1.92
0.01
+0.52%
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 November 21, 2025, is $1.91.
- 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 2,629% to $1.91 now.
- The 52-week high stock price for PHUN is $6.29, representing a 229.32% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for PHUN is $1.83, indicating a -4.19% decrease from the current share price, occurred on November 21, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $1.95 | $1.83 | $0.12 | 256,634.0 | +1.06% |
| Nov 20, 2025 | $2.04 | $1.86 | $0.18 | 332,570.0 | -0.53% |
| Nov 19, 2025 | $2.08 | $1.86 | $0.22 | 263,080.0 | -6.40% |
| Nov 18, 2025 | $2.08 | $2.00 | $0.08 | 148,433.0 | -1.46% |
| Nov 17, 2025 | $2.22 | $2.00 | $0.22 | 275,540.0 | -5.94% |
| Nov 14, 2025 | $2.24 | $2.17 | $0.07 | 158,496.0 | -2.23% |
| Nov 13, 2025 | $2.33 | $2.21 | $0.1244 | 194,798.0 | -1.75% |
| Nov 12, 2025 | $2.35 | $2.26 | $0.085 | 168,674.0 | -0.87% |
| Nov 11, 2025 | $2.35 | $2.28 | $0.07 | 101,851.0 | -2.13% |
| Nov 10, 2025 | $2.40 | $2.29 | $0.11 | 128,750.0 | +3.07% |
| Nov 07, 2025 | $2.32 | $2.21 | $0.11 | 164,941.0 | +0.44% |
| Nov 06, 2025 | $2.35 | $2.23 | $0.12 | 202,796.0 | -3.81% |
| Nov 05, 2025 | $2.37 | $2.31 | $0.06 | 94,408.0 | +2.61% |
| Nov 04, 2025 | $2.46 | $2.27 | $0.19 | 339,461.0 | -6.12% |
| Nov 03, 2025 | $2.56 | $2.44 | $0.124 | 187,263.0 | -4.67% |
| Oct 31, 2025 | $2.59 | $2.51 | $0.08 | 109,064.0 | +2.39% |
| Oct 30, 2025 | $2.58 | $2.49 | $0.0899 | 193,500.0 | -1.18% |
| Oct 29, 2025 | $2.73 | $2.49 | $0.2379 | 389,583.0 | -5.58% |
| Oct 28, 2025 | $2.82 | $2.68 | $0.14 | 126,870.0 | -3.58% |
| Oct 27, 2025 | $2.84 | $2.76 | $0.08 | 169,561.0 | +1.09% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $2.56 | $1.83 | $0.734 | 3,274,329.0 | -25.68% |
| Oct, 2025 | $3.13 | $2.49 | $0.6415 | 5,887,048.0 | -6.55% |
| Sep, 2025 | $2.98 | $2.42 | $0.56 | 4,799,972.0 | +6.59% |
| Aug, 2025 | $2.88 | $2.50 | $0.385 | 4,957,454.0 | -6.18% |
| Jul, 2025 | $3.70 | $2.73 | $0.97 | 8,293,585.0 | -13.25% |
| Jun, 2025 | $3.88 | $2.85 | $1.03 | 6,410,699.0 | +6.73% |
| May, 2025 | $3.19 | $2.81 | $0.3826 | 3,904,297.0 | +2.06% |
| Apr, 2025 | $3.06 | $2.22 | $0.84 | 4,341,495.0 | -1.36% |
| 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% |
0.52%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):