Get the Stockscreener App
4.76
5.54%
0.25
Pre-market:
4.78
0.02
+0.42%
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 20, 2024, is $4.76.
- 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 6,700% to $4.76 now.
- The 52-week high stock price for PHUN is $24.50, representing a 414.60% increase from the current share price, occurred on January 16, 2024.
- The 52-week low stock price for PHUN is $2.85, indicating a -40.13% decrease from the current share price, occurred on September 23, 2024.
- The closing price of Phunware Inc (PHUN) stock in the beginning of 2023 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 20, 2024 | $4.89 | $4.49 | $0.40 | 1,435,275.0 | +5.54% |
| Nov 19, 2024 | $4.68 | $4.45 | $0.235 | 1,177,192.0 | -5.25% |
| Nov 18, 2024 | $4.88 | $4.08 | $0.80 | 3,187,393.0 | +6.85% |
| Nov 15, 2024 | $4.90 | $4.40 | $0.4989 | 2,230,740.0 | -9.63% |
| Nov 14, 2024 | $5.08 | $4.64 | $0.4399 | 2,516,601.0 | -1.40% |
| Nov 13, 2024 | $5.45 | $4.96 | $0.49 | 2,246,027.0 | -6.37% |
| Nov 12, 2024 | $5.70 | $4.99 | $0.7099 | 4,460,069.0 | -10.85% |
| Nov 11, 2024 | $6.08 | $5.49 | $0.59 | 4,261,279.0 | +6.96% |
| Nov 08, 2024 | $6.42 | $5.50 | $0.92 | 7,153,858.0 | -12.77% |
| Nov 07, 2024 | $6.83 | $6.10 | $0.735 | 5,467,965.0 | -13.59% |
| Nov 06, 2024 | $7.88 | $6.52 | $1.36 | 20,037,117.0 | +16.64% |
| Nov 05, 2024 | $7.42 | $6.16 | $1.26 | 11,522,336.0 | -7.81% |
| Nov 04, 2024 | $7.24 | $6.06 | $1.18 | 7,716,811.0 | +2.52% |
| Nov 01, 2024 | $7.33 | $6.45 | $0.88 | 4,796,853.0 | -4.67% |
| Oct 31, 2024 | $7.49 | $6.36 | $1.13 | 8,956,675.0 | -5.10% |
| Oct 30, 2024 | $9.58 | $7.30 | $2.28 | 16,372,031.0 | -14.17% |
| Oct 29, 2024 | $9.80 | $8.40 | $1.40 | 19,629,872.0 | -17.80% |
| Oct 28, 2024 | $12.20 | $10.08 | $2.12 | 29,495,408.0 | -0.38% |
| Oct 25, 2024 | $10.74 | $9.15 | $1.59 | 30,435,097.0 | +25.00% |
| Oct 24, 2024 | $12.90 | $8.38 | $4.52 | 34,254,351.0 | -40.03% |
| Oct 23, 2024 | $14.60 | $12.65 | $1.95 | 43,601,008.0 | +21.48% |
| Oct 22, 2024 | $13.37 | $9.03 | $4.34 | 64,346,494.0 | +38.41% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $7.88 | $4.08 | $3.80 | 79,644,791.0 | -32.67% |
| 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% |
Phunware Inc Stock (PHUN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $56.00 | $37.50 | $18.50 | 607,488.1 | -27.73% |
| Nov, 2022 | $84.00 | $51.50 | $32.50 | 3,544,918.5 | -8.55% |
| Oct, 2022 | $68.00 | $50.00 | $18.00 | 688,383.3 | -0.85% |
| Sep, 2022 | $98.00 | $53.50 | $44.50 | 1,212,563.3 | -11.28% |
| Aug, 2022 | $90.50 | $64.00 | $26.50 | 768,183.6 | -9.52% |
| Jul, 2022 | $94.50 | $51.37 | $43.13 | 1,850,510.6 | +36.11% |
| Jun, 2022 | $75.50 | $51.00 | $24.50 | 571,737.7 | -25.52% |
| May, 2022 | $105.0 | $64.50 | $40.50 | 903,126.7 | -28.22% |
| Apr, 2022 | $137.0 | $98.25 | $38.75 | 1,499,892.6 | -27.34% |
| Mar, 2022 | $151.5 | $105.5 | $46.00 | 2,260,584.9 | -7.02% |
| Feb, 2022 | $193.5 | $107.8 | $85.73 | 8,874,193.5 | +34.08% |
| Jan, 2022 | $168.5 | $96.50 | $72.00 | 8,236,853.0 | -15.21% |
10.05%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):