Get the Stockscreener App
1.85
3.93%
0.07
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 April 02, 2026, is $1.85.
- 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 2,543% to $1.85 now.
- The 52-week high stock price for PHUN is $3.88, representing a 109.73% increase from the current share price, occurred on June 10, 2025.
- The 52-week low stock price for PHUN is $1.56, indicating a -15.68% decrease from the current share price, occurred on February 05, 2026.
- The closing price of Phunware Inc (PHUN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 02, 2026 | $1.86 | $1.73 | $0.135 | 146,030.0 | +3.93% |
| Apr 01, 2026 | $1.83 | $1.77 | $0.055 | 63,333.0 | +0.56% |
| Mar 31, 2026 | $1.79 | $1.70 | $0.09 | 99,911.0 | +4.73% |
| Mar 30, 2026 | $1.72 | $1.64 | $0.08 | 154,275.0 | +1.20% |
| Mar 27, 2026 | $1.76 | $1.65 | $0.1096 | 312,151.0 | -4.02% |
| Mar 26, 2026 | $1.91 | $1.74 | $0.1728 | 144,153.0 | -8.42% |
| Mar 25, 2026 | $1.97 | $1.82 | $0.152 | 282,988.0 | +1.60% |
| Mar 24, 2026 | $1.88 | $1.76 | $0.12 | 181,729.0 | +2.75% |
| Mar 23, 2026 | $1.88 | $1.81 | $0.07 | 149,577.0 | +1.11% |
| Mar 20, 2026 | $1.92 | $1.73 | $0.195 | 441,225.0 | +0.00% |
| Mar 19, 2026 | $1.81 | $1.66 | $0.1473 | 182,319.0 | +5.88% |
| Mar 18, 2026 | $1.73 | $1.69 | $0.044 | 41,269.0 | -2.30% |
| Mar 17, 2026 | $1.75 | $1.72 | $0.035 | 54,774.0 | +1.16% |
| Mar 16, 2026 | $1.75 | $1.69 | $0.06 | 107,152.0 | +2.38% |
| Mar 13, 2026 | $1.75 | $1.67 | $0.085 | 87,502.0 | -0.59% |
| Mar 12, 2026 | $1.75 | $1.69 | $0.0583 | 92,347.0 | -2.87% |
| Mar 11, 2026 | $1.77 | $1.72 | $0.05 | 32,979.0 | -0.57% |
| Mar 10, 2026 | $1.78 | $1.72 | $0.06 | 81,376.0 | +1.16% |
| Mar 09, 2026 | $1.73 | $1.61 | $0.12 | 126,065.0 | +2.37% |
| Mar 06, 2026 | $1.75 | $1.67 | $0.0756 | 96,724.0 | -3.98% |
| Mar 05, 2026 | $1.83 | $1.73 | $0.0974 | 60,061.0 | -2.22% |
| Mar 04, 2026 | $1.80 | $1.73 | $0.075 | 70,387.0 | +3.45% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $1.86 | $1.73 | $0.135 | 355,393.0 | +4.52% |
| Mar, 2026 | $1.97 | $1.61 | $0.362 | 3,028,978.0 | -0.56% |
| Feb, 2026 | $2.02 | $1.56 | $0.455 | 4,010,302.0 | +1.14% |
| Jan, 2026 | $2.05 | $1.73 | $0.325 | 2,724,268.0 | -4.86% |
Phunware Inc Stock (PHUN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.19 | $1.77 | $0.42 | 3,412,611.0 | -8.70% |
| Nov, 2025 | $2.56 | $1.83 | $0.734 | 3,580,824.0 | -19.46% |
| Oct, 2025 | $3.13 | $2.49 | $0.6415 | 5,887,048.0 | -6.55% |
| Sep, 2025 | $2.98 | $2.42 | $0.56 | 4,799,972.0 | +6.59% |
| Aug, 2025 | $2.88 | $2.50 | $0.385 | 4,957,454.0 | -6.18% |
| Jul, 2025 | $3.70 | $2.73 | $0.97 | 8,293,585.0 | -13.25% |
| 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% |
0.52%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):