Get the Stockscreener App
5.37
3.59%
-0.20
Pre-market:
5.27
-0.10
-1.86%
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 January 17, 2025, is $5.37.
- 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 7,571% to $5.37 now.
- The 52-week high stock price for PHUN is $24.01, representing a 347.11% increase from the current share price, occurred on January 23, 2024.
- The 52-week low stock price for PHUN is $2.85, indicating a -46.93% decrease from the current share price, occurred on September 23, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 17, 2025 | $5.80 | $5.29 | $0.505 | 3,000,729.0 | -3.59% |
| Jan 16, 2025 | $6.00 | $5.44 | $0.56 | 3,097,051.0 | -1.59% |
| Jan 15, 2025 | $5.70 | $5.36 | $0.34 | 1,728,746.0 | +5.70% |
| Jan 14, 2025 | $5.83 | $5.28 | $0.55 | 2,311,881.0 | -10.75% |
| Jan 13, 2025 | $6.05 | $5.01 | $1.04 | 4,588,148.0 | +13.42% |
| Jan 10, 2025 | $5.45 | $5.08 | $0.37 | 888,717.0 | +0.38% |
| Jan 08, 2025 | $5.90 | $5.01 | $0.887 | 1,581,203.0 | -11.28% |
| Jan 07, 2025 | $6.07 | $5.47 | $0.5991 | 2,075,250.0 | +3.85% |
| Jan 06, 2025 | $6.29 | $5.53 | $0.76 | 3,462,395.0 | +2.51% |
| Jan 03, 2025 | $5.65 | $5.12 | $0.5288 | 1,413,721.0 | +2.95% |
| Jan 02, 2025 | $5.80 | $5.21 | $0.59 | 1,818,960.0 | +4.23% |
| Dec 31, 2024 | $5.60 | $5.05 | $0.5486 | 1,287,676.0 | -5.80% |
| Dec 30, 2024 | $5.70 | $5.03 | $0.6698 | 2,164,509.0 | -3.66% |
| Dec 27, 2024 | $6.14 | $5.30 | $0.84 | 4,890,149.0 | +4.18% |
| Dec 26, 2024 | $5.63 | $4.29 | $1.34 | 5,270,819.0 | +27.91% |
| Dec 24, 2024 | $4.43 | $4.20 | $0.2345 | 600,924.0 | -2.49% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $6.29 | $5.01 | $1.28 | 28,967,530.0 | +3.27% |
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% |
2.24%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):