If you invested $1000 in Phunware, Inc. (PHUN) 10 years ago, it would be worth $4.01 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.53, while $1000 invested 1 year ago would be worth $755.73. This corresponds to total returns of -99.6%, -99.55%, -24.43%, respectively, with annualized returns of -42.45%, -66%, -24.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 2.03 | 2.01 | 2.01 | 2.05 | 2 | 27,618 |
| October 20, 2026 | 2 | 2.03 | 2.03 | 2.08 | 1.97 | 78,476 |
| October 19, 2026 | 2.04 | 1.99 | 1.99 | 2.06 | 1.99 | 53,920 |
| October 16, 2026 | 2.06 | 2.04 | 2.04 | 2.11 | 2.02 | 110,264 |
| October 15, 2026 | 2.06 | 2.08 | 2.08 | 2.09 | 2 | 115,483 |
| October 14, 2026 | 2.02 | 2.04 | 2.04 | 2.05 | 1.99 | 114,657 |
| October 13, 2026 | 2.11 | 2.03 | 2.03 | 2.13 | 2.03 | 93,397 |
| October 12, 2026 | 2.08 | 2.14 | 2.14 | 2.14 | 2.07 | 129,085 |
| October 09, 2026 | 2.08 | 2.11 | 2.11 | 2.12 | 2.07 | 87,169 |
| October 08, 2026 | 2.06 | 2.06 | 2.06 | 2.07 | 2.02 | 55,220 |
| October 07, 2026 | 2.05 | 2.07 | 2.07 | 2.09 | 2.02 | 65,463 |
| October 06, 2026 | 2.06 | 2.04 | 2.04 | 2.06 | 2.02 | 37,272 |
| October 05, 2026 | 2 | 2.06 | 2.06 | 2.1 | 1.99 | 93,266 |
| October 02, 2026 | 2 | 2 | 2 | 2.01 | 1.99 | 41,591 |
| October 01, 2026 | 1.99 | 2 | 2 | 2.01 | 1.96 | 49,583 |
| September 30, 2026 | 1.98 | 1.98 | 1.98 | 2.01 | 1.98 | 32,161 |
| September 29, 2026 | 2.01 | 1.98 | 1.98 | 2.02 | 1.98 | 43,038 |
| September 28, 2026 | 1.97 | 2 | 2 | 2.01 | 1.97 | 71,028 |
| September 25, 2026 | 1.96 | 1.97 | 1.97 | 1.99 | 1.94 | 70,964 |
| September 24, 2026 | 1.98 | 1.96 | 1.96 | 1.99 | 1.95 | 72,316 |
| September 23, 2026 | 1.99 | 1.98 | 1.98 | 2.02 | 1.97 | 56,852 |
| September 22, 2026 | 2 | 2 | 2 | 2.02 | 1.99 | 83,635 |
| September 21, 2026 | 2.01 | 2 | 2 | 2.03 | 1.99 | 67,602 |
| September 18, 2026 | 1.98 | 1.96 | 1.96 | 2 | 1.95 | 160,104 |
| September 17, 2026 | 2.05 | 1.99 | 1.99 | 2.05 | 1.99 | 189,514 |
| September 16, 2026 | 2.02 | 2.01 | 2.01 | 2.04 | 1.99 | 92,946 |
| September 15, 2026 | 2.01 | 2.02 | 2.02 | 2.04 | 2.01 | 109,572 |
| September 11, 2026 | 2.03 | 2.03 | 2.03 | 2.06 | 2.03 | 161,582 |
| September 10, 2026 | 2.02 | 2.02 | 2.02 | 2.08 | 2.01 | 168,090 |
| September 09, 2026 | 2.03 | 2.02 | 2.02 | 2.05 | 2.02 | 59,167 |
| September 08, 2026 | 2.06 | 2.04 | 2.04 | 2.07 | 2.03 | 65,962 |
| September 04, 2026 | 2.06 | 2.08 | 2.08 | 2.11 | 2.04 | 100,632 |
| September 03, 2026 | 2.08 | 2.09 | 2.09 | 2.1 | 2.08 | 30,038 |
| September 02, 2026 | 2.06 | 2.07 | 2.07 | 2.09 | 2.06 | 52,838 |
| September 01, 2026 | 2.08 | 2.06 | 2.06 | 2.09 | 2.05 | 64,773 |
| August 31, 2026 | 2.07 | 2.08 | 2.08 | 2.1 | 2.06 | 45,694 |
| August 28, 2026 | 2.1 | 2.09 | 2.09 | 2.11 | 2.07 | 72,517 |
| August 27, 2026 | 2.11 | 2.11 | 2.11 | 2.15 | 2.1 | 97,900 |
| August 26, 2026 | 2.15 | 2.11 | 2.11 | 2.15 | 2.08 | 86,790 |
| August 25, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0 |
| August 24, 2026 | 2.07 | 2.08 | 2.08 | 2.09 | 2.07 | 0 |
| August 21, 2026 | 2.06 | 2.08 | 2.08 | 2.14 | 2.06 | 44,698 |
| August 20, 2026 | 2.07 | 2.07 | 2.07 | 2.08 | 2.04 | 71,826 |
| August 19, 2026 | 2.07 | 2.07 | 2.07 | 2.09 | 2.05 | 44,795 |
| August 18, 2026 | 2.04 | 2.06 | 2.06 | 2.07 | 2.03 | 0 |
| August 17, 2026 | 2.09 | 2.05 | 2.05 | 2.1 | 2.05 | 86,202 |
| August 14, 2026 | 2.12 | 2.09 | 2.09 | 2.14 | 2.08 | 87,442 |
| August 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0 |
| August 12, 2026 | 2.13 | 2.1 | 2.1 | 2.13 | 2.08 | 0 |
| August 11, 2026 | 2.04 | 2.11 | 2.11 | 2.17 | 2.01 | 0 |
| August 10, 2026 | 2.09 | 2.04 | 2.04 | 2.13 | 2.03 | 96,383 |
| August 07, 2026 | 2.07 | 2.13 | 2.13 | 2.15 | 2.01 | 0 |
| August 06, 2026 | 2.19 | 2.18 | 2.18 | 2.23 | 2.15 | 73,119 |
| August 05, 2026 | 2.19 | 2.24 | 2.24 | 2.24 | 2.14 | 105,108 |
| August 04, 2026 | 2.12 | 2.18 | 2.18 | 2.24 | 2.12 | 121,063 |
| August 03, 2026 | 2.11 | 2.17 | 2.17 | 2.18 | 2.11 | 90,071 |
| July 31, 2026 | 2.15 | 2.11 | 2.11 | 2.18 | 2.1 | 66,403 |
| July 30, 2026 | 2.12 | 2.14 | 2.14 | 2.15 | 2.08 | 33,552 |
| July 29, 2026 | 2.12 | 2.1 | 2.1 | 2.14 | 2.09 | 42,282 |
| July 28, 2026 | 2.08 | 2.14 | 2.14 | 2.15 | 2.08 | 68,373 |