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 $4.3 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $36.02, while $1000 invested 1 year ago would be worth $661.99. This corresponds to total returns of -99.57%, -96.4%, -33.8%, respectively, with annualized returns of -42.94%, -48.54%, -33.8%.

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
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
June 15, 2026	2.01	1.98	1.98	2.01	1.95	78,587
June 12, 2026	1.97	1.93	1.93	1.97	1.92	133,989
June 11, 2026	2	1.99	1.99	2.01	1.94	61,897
June 10, 2026	1.95	1.96	1.96	2.02	1.95	71,556
June 09, 2026	1.94	1.99	1.99	2.01	1.9	205,693
June 08, 2026	1.97	1.95	1.95	2	1.94	81,755
June 05, 2026	2	1.97	1.97	2.02	1.93	0
June 04, 2026	1.92	2.01	2.01	2.06	1.9	355,472
June 03, 2026	1.95	1.92	1.92	1.97	1.9	300,705
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