Phunware, Inc. (PHUN) NASDAQ

Currency In USD

PHUN Historical Return

If you invested $1000 in Phunware, Inc. (PHUN) since IPO date, it would be worth $4.11 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $39.04, while $1000 invested 1 year ago would be worth $743.59. This corresponds to total returns of -99.59%, -96.1%, -25.64%, respectively, with annualized returns of -42.66%, -47.72%, -25.64%.

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
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
July 27, 2026	2.15	2.11	2.11	2.17	2.05	186,969
July 23, 2026	2.14	2.11	2.11	2.19	2.11	72,426
July 22, 2026	2.19	2.18	2.18	2.22	2.11	95,971
July 21, 2026	2.16	2.2	2.2	2.23	2.16	44,860
July 20, 2026	2.15	2.16	2.16	2.17	2.11	50,777
July 17, 2026	2.06	2.14	2.14	2.17	2.06	99,328
July 16, 2026	2.14	2.13	2.13	2.17	2.08	114,893
July 15, 2026	2.13	2.17	2.17	2.22	2.09	137,598
July 14, 2026	2.16	2.18	2.18	2.29	2.14	148,959
July 13, 2026	2.08	2.23	2.23	2.23	2.04	168,437
July 10, 2026	2.04	2.11	2.11	2.13	2.02	92,776
July 09, 2026	2.02	2.08	2.08	2.09	1.98	103,896
July 08, 2026	1.98	2.02	2.02	2.03	1.95	107,287
July 07, 2026	2.05	2	2	2.05	2	89,478
July 06, 2026	2.05	2.05	2.05	2.08	2.03	100,908
July 02, 2026	2.11	2.04	2.04	2.12	2.04	89,074
July 01, 2026	2.05	2.11	2.11	2.13	2.05	117,484
June 30, 2026	1.96	2.05	2.05	2.08	1.96	120,859
June 29, 2026	1.9	1.95	1.95	1.98	1.89	55,201
June 26, 2026	1.88	1.92	1.92	1.92	1.88	73,706
June 25, 2026	1.87	1.89	1.89	1.91	1.87	78,790
June 24, 2026	1.89	1.91	1.91	1.92	1.87	104,938
June 23, 2026	1.86	1.89	1.89	1.92	1.86	94,417
June 22, 2026	1.92	1.93	1.93	1.93	1.86	171,614
June 18, 2026	1.93	1.92	1.92	1.94	1.9	92,229
June 17, 2026	1.95	1.93	1.93	1.99	1.92	73,289
June 16, 2026	1.96	1.96	1.96	1.98	1.93	77,730