Phunware, Inc. (PHUN) NASDAQ

1.97

-0.06(-2.96%)

Updated at June 02 04:00PM

Currency In USD

PHUN Historical Return

If you invested $1000 in Phunware, Inc. (PHUN) since IPO date, it would be worth $3.99 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $27.94, while $1000 invested 1 year ago would be worth $665.54. This corresponds to total returns of -99.6%, -97.21%, -33.45%, respectively, with annualized returns of -43.76%, -51.09%, -33.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PHUN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2	1.97	1.97	2.03	1.97	105,501
June 01, 2026	2	2.03	2.03	2.03	1.94	98,308
May 29, 2026	2.01	2.04	2.04	2.06	1.96	159,331
May 28, 2026	2	2.02	2.02	2.04	1.99	127,484
May 27, 2026	2.05	2.02	2.02	2.1	1.99	172,918
May 26, 2026	2	2.06	2.06	2.09	1.99	138,469
May 22, 2026	2.02	2.02	2.02	2.03	1.99	98,816
May 21, 2026	2.02	2.02	2.02	2.04	2	60,582
May 20, 2026	1.99	2.04	2.04	2.05	1.97	59,035
May 19, 2026	2.02	1.98	1.98	2.03	1.98	88,422
May 18, 2026	2.07	2.03	2.03	2.09	2.01	145,414
May 15, 2026	2.16	2.07	2.07	2.2	2.03	151,402
May 14, 2026	2.1	2.23	2.23	2.26	1.99	342,381
May 13, 2026	1.91	2.13	2.13	2.17	1.88	248,002
May 12, 2026	1.97	1.91	1.91	1.98	1.88	185,389
May 11, 2026	1.97	1.99	1.99	2.04	1.97	124,098
May 08, 2026	1.99	2	2	2.03	1.92	222,126
May 07, 2026	2.02	2.02	2.02	2.07	2.02	123,405
May 06, 2026	2.06	2.01	2.01	2.11	1.98	172,597
May 05, 2026	2.16	2.08	2.08	2.19	2.08	74,552
May 04, 2026	2.21	2.17	2.17	2.27	2.17	113,249
May 01, 2026	2.2	2.22	2.22	2.25	2.16	131,524
April 30, 2026	2.15	2.2	2.2	2.23	2.14	47,129
April 29, 2026	2.24	2.16	2.16	2.24	2.12	120,387
April 28, 2026	2.23	2.24	2.24	2.26	2.21	62,293
April 27, 2026	2.24	2.25	2.25	2.3	2.24	74,432
April 24, 2026	2.26	2.24	2.24	2.26	2.2	134,299
April 23, 2026	2.23	2.28	2.28	2.28	2.19	187,449
April 22, 2026	2.15	2.27	2.27	2.28	2.15	173,394
April 21, 2026	2.19	2.14	2.14	2.22	2.12	106,959
April 20, 2026	2.15	2.2	2.2	2.22	2.12	354,886
April 17, 2026	2.12	2.2	2.2	2.24	2.09	241,545
April 16, 2026	2.11	2.09	2.09	2.13	2.07	173,244
April 15, 2026	2.02	2.12	2.12	2.12	2.02	313,283
April 14, 2026	1.95	2.02	2.02	2.03	1.94	206,026
April 13, 2026	1.89	1.94	1.94	1.95	1.86	149,298
April 10, 2026	1.87	1.89	1.89	1.9	1.86	116,822
April 09, 2026	1.86	1.86	1.86	1.89	1.84	111,210
April 08, 2026	1.94	1.86	1.86	1.95	1.86	139,721
April 07, 2026	1.81	1.86	1.86	1.9	1.81	162,075
April 06, 2026	1.85	1.85	1.85	1.89	1.82	138,712
April 02, 2026	1.75	1.85	1.85	1.87	1.73	146,030
April 01, 2026	1.78	1.78	1.78	1.83	1.78	63,294
March 31, 2026	1.7	1.77	1.77	1.79	1.7	99,881
March 30, 2026	1.7	1.69	1.69	1.72	1.64	153,852
March 27, 2026	1.74	1.67	1.67	1.76	1.65	312,300
March 26, 2026	1.89	1.74	1.74	1.91	1.74	144,153
March 25, 2026	1.86	1.9	1.9	1.97	1.82	282,942
March 24, 2026	1.84	1.87	1.87	1.88	1.76	181,559
March 23, 2026	1.85	1.82	1.82	1.88	1.81	149,557
March 20, 2026	1.78	1.8	1.8	1.92	1.73	412,511
March 19, 2026	1.69	1.8	1.8	1.81	1.66	182,405
March 18, 2026	1.72	1.7	1.7	1.73	1.69	40,814
March 17, 2026	1.72	1.74	1.74	1.76	1.72	54,774
March 16, 2026	1.69	1.72	1.72	1.75	1.69	107,152
March 13, 2026	1.74	1.68	1.68	1.75	1.67	87,475
March 12, 2026	1.72	1.69	1.69	1.75	1.69	92,286
March 11, 2026	1.76	1.74	1.74	1.77	1.72	32,978
March 10, 2026	1.75	1.75	1.75	1.78	1.72	81,376
March 09, 2026	1.67	1.73	1.73	1.73	1.61	125,862