Get the Stockscreener App
3.89
1.04%
0.04
After Hours:
3.92
0.03
+0.77%
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 December 20, 2024, is $3.89.
- 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 5,457% to $3.89 now.
- The 52-week high stock price for PHUN is $24.50, representing a 529.69% increase from the current share price, occurred on January 16, 2024.
- The 52-week low stock price for PHUN is $2.85, indicating a -26.74% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $4.02 | $3.72 | $0.3021 | 1,238,403.0 | +1.04% |
| Dec 19, 2024 | $4.19 | $3.80 | $0.3923 | 1,376,917.0 | -6.33% |
| Dec 18, 2024 | $4.44 | $4.08 | $0.36 | 1,626,348.0 | -6.16% |
| Dec 17, 2024 | $4.42 | $4.26 | $0.155 | 824,344.0 | +1.15% |
| Dec 16, 2024 | $4.43 | $4.17 | $0.265 | 1,146,375.0 | +1.52% |
| Dec 13, 2024 | $4.52 | $4.26 | $0.2649 | 1,060,026.0 | -4.16% |
| Dec 12, 2024 | $4.78 | $4.35 | $0.43 | 2,648,672.0 | +1.37% |
| Dec 11, 2024 | $4.58 | $4.33 | $0.25 | 1,039,021.0 | -1.57% |
| Dec 10, 2024 | $4.59 | $4.42 | $0.167 | 921,684.0 | -3.67% |
| Dec 09, 2024 | $4.97 | $4.59 | $0.375 | 1,553,419.0 | +0.87% |
| Dec 06, 2024 | $4.79 | $4.48 | $0.31 | 1,162,705.0 | +2.68% |
| Dec 05, 2024 | $4.67 | $4.39 | $0.2766 | 1,106,961.0 | -2.40% |
| Dec 04, 2024 | $4.74 | $4.35 | $0.39 | 1,625,004.0 | +5.29% |
| Dec 03, 2024 | $4.47 | $4.23 | $0.2399 | 1,314,634.0 | -1.58% |
| Dec 02, 2024 | $4.75 | $4.40 | $0.35 | 1,308,945.0 | -4.74% |
| Nov 29, 2024 | $4.70 | $4.31 | $0.39 | 1,067,700.0 | +5.22% |
| Nov 27, 2024 | $4.55 | $4.33 | $0.22 | 802,731.0 | +0.68% |
| Nov 26, 2024 | $4.65 | $4.31 | $0.34 | 1,431,864.0 | -6.81% |
| Nov 25, 2024 | $5.12 | $4.67 | $0.4449 | 2,115,827.0 | -3.69% |
| Nov 22, 2024 | $5.35 | $4.42 | $0.93 | 3,401,562.0 | +10.91% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $4.97 | $3.72 | $1.25 | 21,191,861.0 | -16.16% |
| 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% |
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% |
11.56%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):