Phunware, Inc. - PHUN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	2.06	2.18	2.18	2.19	2.04	164,200
December 02, 2025	2	2.08	2.08	2.1	2	113,700
December 01, 2025	2.03	2.03	2.03	2.05	2	102,399
November 28, 2025	2.11	2.07	2.07	2.13	2.05	65,621
November 26, 2025	2.03	2.12	2.12	2.13	2.01	173,711
November 25, 2025	2	2.03	2.03	2.04	1.99	171,786
November 24, 2025	1.92	2.01	2.01	2.03	1.9	153,318
November 21, 2025	1.89	1.91	1.91	1.95	1.83	255,104
November 20, 2025	1.92	1.89	1.89	2.04	1.86	332,412
November 19, 2025	2.03	1.9	1.9	2.08	1.86	274,115
November 18, 2025	2.02	2.03	2.03	2.08	2	149,594
November 17, 2025	2.19	2.06	2.06	2.22	2	276,996
November 14, 2025	2.17	2.19	2.19	2.24	2.17	159,900
November 13, 2025	2.29	2.24	2.24	2.33	2.21	195,000
November 12, 2025	2.32	2.28	2.28	2.35	2.26	168,800
November 11, 2025	2.33	2.3	2.3	2.35	2.28	102,800
November 10, 2025	2.32	2.35	2.35	2.4	2.29	129,812
November 07, 2025	2.28	2.28	2.28	2.32	2.21	169,100
November 06, 2025	2.35	2.27	2.27	2.35	2.23	208,019
November 05, 2025	2.31	2.36	2.36	2.37	2.31	95,736
November 04, 2025	2.43	2.3	2.3	2.47	2.28	345,017
November 03, 2025	2.52	2.45	2.45	2.56	2.44	190,401
October 31, 2025	2.52	2.57	2.57	2.59	2.51	114,047
October 30, 2025	2.56	2.51	2.51	2.58	2.49	196,627
October 29, 2025	2.69	2.54	2.54	2.73	2.49	392,100
October 28, 2025	2.79	2.69	2.69	2.82	2.68	129,827
October 27, 2025	2.77	2.79	2.79	2.84	2.76	170,470
October 24, 2025	2.76	2.76	2.76	2.8	2.73	110,852
October 23, 2025	2.62	2.72	2.72	2.72	2.62	128,129
October 22, 2025	2.77	2.62	2.62	2.78	2.57	291,200
October 21, 2025	2.78	2.79	2.79	2.86	2.73	230,913
October 20, 2025	2.69	2.81	2.81	2.87	2.68	214,778
October 17, 2025	2.7	2.69	2.69	2.73	2.63	167,024
October 16, 2025	2.87	2.73	2.73	2.92	2.7	232,136
October 15, 2025	3.04	2.86	2.86	3.04	2.83	197,937
October 14, 2025	2.9	2.96	2.96	3.04	2.83	202,177
October 13, 2025	2.87	2.98	2.98	3	2.87	232,326
October 10, 2025	3	2.82	2.82	3.05	2.8	304,142
October 09, 2025	3.02	3	3	3.1	2.98	314,032
October 08, 2025	2.91	3.01	3.01	3.1	2.91	517,900
October 07, 2025	3.1	2.89	2.89	3.1	2.84	356,975
October 06, 2025	2.82	3.06	3.06	3.13	2.8	740,500
October 03, 2025	2.8	2.8	2.8	2.93	2.78	380,602
October 02, 2025	2.74	2.8	2.8	2.84	2.73	163,375
October 01, 2025	2.76	2.72	2.72	2.8	2.7	155,017
September 30, 2025	2.81	2.75	2.75	2.83	2.7	168,594
September 29, 2025	2.74	2.83	2.83	2.87	2.74	175,200
September 26, 2025	2.74	2.77	2.77	2.8	2.69	90,606
September 25, 2025	2.77	2.74	2.74	2.81	2.66	197,524
September 24, 2025	2.85	2.83	2.83	2.93	2.83	180,970
September 23, 2025	2.9	2.85	2.85	2.98	2.84	221,028
September 22, 2025	2.89	2.93	2.93	2.95	2.83	151,532
September 19, 2025	2.91	2.9	2.9	2.93	2.82	293,200
September 18, 2025	2.8	2.88	2.88	2.96	2.77	393,707
September 17, 2025	2.77	2.75	2.75	2.86	2.71	235,600
September 16, 2025	2.74	2.77	2.77	2.77	2.67	186,055
September 15, 2025	2.75	2.74	2.74	2.76	2.67	260,200
September 12, 2025	2.67	2.73	2.73	2.81	2.67	376,126
September 11, 2025	2.62	2.69	2.69	2.72	2.62	184,950
September 10, 2025	2.7	2.6	2.6	2.73	2.6	248,277

Phunware, Inc. (PHUN) NASDAQ