2.68
price down icon2.55%   -0.07
 
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 August 01, 2025, is $2.68.
  • 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 3,729% to $2.68 now.
  • The 52-week high stock price for PHUN is $14.60, representing a 444.78% increase from the current share price, occurred on October 23, 2024.
  • The 52-week low stock price for PHUN is $2.22, indicating a -17.16% decrease from the current share price, occurred on April 07, 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
Aug 01, 2025 $2.77 $2.62 $0.1498 238,613.0 -2.55%
Jul 31, 2025 $2.90 $2.73 $0.17 471,612.0 -4.51%
Jul 30, 2025 $2.95 $2.85 $0.10 376,042.0 -1.03%
Jul 29, 2025 $3.12 $2.82 $0.2999 879,587.0 -9.91%
Jul 28, 2025 $3.36 $3.19 $0.165 277,252.0 +0.62%
Jul 25, 2025 $3.29 $3.13 $0.157 214,445.0 -1.23%
Jul 24, 2025 $3.37 $3.21 $0.1597 315,097.0 -2.69%
Jul 23, 2025 $3.35 $3.26 $0.09 74,412.0 +0.91%
Jul 22, 2025 $3.40 $3.26 $0.14 384,978.0 -1.78%
Jul 21, 2025 $3.70 $3.35 $0.35 606,486.0 -1.46%
Jul 18, 2025 $3.65 $3.31 $0.34 749,920.0 +1.18%
Jul 17, 2025 $3.63 $3.33 $0.2999 428,963.0 -3.15%
Jul 16, 2025 $3.52 $3.10 $0.42 629,480.0 +12.58%
Jul 15, 2025 $3.25 $3.06 $0.19 183,558.0 -3.43%
Jul 14, 2025 $3.30 $3.16 $0.1416 306,255.0 -1.23%
Jul 11, 2025 $3.39 $3.25 $0.1388 218,173.0 -1.81%
Jul 10, 2025 $3.43 $3.27 $0.16 263,787.0 -0.60%
Jul 09, 2025 $3.56 $3.33 $0.23 310,194.0 -5.40%
Jul 08, 2025 $3.54 $3.28 $0.2647 375,145.0 +7.98%
Jul 07, 2025 $3.49 $3.25 $0.24 268,227.0 -5.23%
Jul 03, 2025 $3.48 $3.32 $0.1604 229,433.0 +0.73%

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
Aug, 2025 $2.77 $2.62 $0.1498 238,613.0 +0.00%
Jul, 2025 $3.70 $2.62 $1.08 8,532,198.0 -15.46%
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%
$356.97
price down icon 2.08%
$172.88
price down icon 0.41%
software_application ADP
$300.44
price down icon 2.93%
$118.60
price down icon 2.95%
$347.80
price down icon 2.76%
$86.91
price down icon 0.96%
Cap:     |  Volume (24h):