Get the Stockscreener App
3.52
5.88%
-0.22
After Hours:
3.54
0.02
+0.57%
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 February 21, 2025, is $3.52.
- 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 4,929% to $3.52 now.
- The 52-week high stock price for PHUN is $17.99, representing a 411.08% increase from the current share price, occurred on March 05, 2024.
- The 52-week low stock price for PHUN is $2.85, indicating a -19.03% 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $3.84 | $3.50 | $0.34 | 452,308.0 | -5.88% |
| Feb 20, 2025 | $3.85 | $3.66 | $0.1908 | 325,943.0 | -1.32% |
| Feb 19, 2025 | $3.91 | $3.78 | $0.13 | 448,162.0 | -1.56% |
| Feb 18, 2025 | $3.98 | $3.81 | $0.17 | 292,937.0 | -0.26% |
| Feb 14, 2025 | $4.03 | $3.83 | $0.20 | 393,708.0 | -1.40% |
| Feb 13, 2025 | $3.96 | $3.71 | $0.25 | 457,883.0 | +5.24% |
| Feb 12, 2025 | $3.74 | $3.56 | $0.18 | 375,235.0 | +1.92% |
| Feb 11, 2025 | $3.83 | $3.62 | $0.21 | 437,356.0 | -5.44% |
| Feb 10, 2025 | $3.94 | $3.80 | $0.14 | 420,583.0 | +1.85% |
| Feb 07, 2025 | $4.00 | $3.77 | $0.2254 | 434,407.0 | -2.32% |
| Feb 06, 2025 | $4.04 | $3.86 | $0.18 | 581,109.0 | -1.52% |
| Feb 05, 2025 | $3.98 | $3.85 | $0.13 | 393,050.0 | +0.51% |
| Feb 04, 2025 | $3.94 | $3.81 | $0.1309 | 348,176.0 | +2.89% |
| Feb 03, 2025 | $3.90 | $3.71 | $0.19 | 631,233.0 | -4.03% |
| Jan 31, 2025 | $4.13 | $3.91 | $0.22 | 837,155.0 | -1.00% |
| Jan 30, 2025 | $4.13 | $3.90 | $0.23 | 556,116.0 | +1.52% |
| Jan 29, 2025 | $4.14 | $3.86 | $0.28 | 941,938.0 | +0.25% |
| Jan 28, 2025 | $4.03 | $3.79 | $0.24 | 756,927.0 | -0.51% |
| Jan 27, 2025 | $4.32 | $3.91 | $0.41 | 1,127,617.0 | -6.82% |
| Jan 24, 2025 | $4.53 | $4.17 | $0.3506 | 1,104,373.0 | -3.41% |
| Jan 23, 2025 | $4.54 | $4.33 | $0.21 | 959,473.0 | -2.87% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $4.04 | $3.50 | $0.54 | 6,444,398.0 | -11.34% |
| 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% |
7.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):