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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	2.53	2.68	2.68	2.69	2.51	302,816
September 08, 2025	2.5	2.53	2.53	2.57	2.46	210,964
September 05, 2025	2.49	2.49	2.49	2.54	2.42	237,036
September 04, 2025	2.48	2.47	2.47	2.49	2.42	278,600
September 03, 2025	2.53	2.48	2.48	2.56	2.46	278,330
September 02, 2025	2.55	2.53	2.53	2.6	2.5	206,325
August 29, 2025	2.63	2.58	2.58	2.66	2.57	182,800
August 28, 2025	2.69	2.65	2.65	2.7	2.63	126,800
August 27, 2025	2.67	2.64	2.64	2.69	2.63	119,569
August 26, 2025	2.66	2.68	2.68	2.69	2.58	267,502
August 25, 2025	2.7	2.63	2.63	2.73	2.62	245,320
August 22, 2025	2.6	2.73	2.73	2.73	2.6	131,694
August 21, 2025	2.55	2.58	2.58	2.61	2.53	151,939
August 20, 2025	2.61	2.56	2.56	2.63	2.53	164,769
August 19, 2025	2.71	2.61	2.61	2.75	2.61	156,000
August 18, 2025	2.65	2.71	2.71	2.76	2.65	237,900
August 15, 2025	2.74	2.67	2.67	2.75	2.65	186,448
August 14, 2025	2.7	2.75	2.75	2.78	2.67	253,600
August 13, 2025	2.61	2.79	2.79	2.88	2.6	739,627
August 12, 2025	2.53	2.57	2.57	2.58	2.5	225,752
August 11, 2025	2.6	2.51	2.51	2.6	2.5	341,800
August 08, 2025	2.64	2.58	2.58	2.69	2.58	248,721
August 07, 2025	2.64	2.64	2.64	2.72	2.6	207,100
August 06, 2025	2.71	2.63	2.63	2.75	2.59	298,781
August 05, 2025	2.72	2.71	2.71	2.77	2.67	181,407
August 04, 2025	2.71	2.73	2.73	2.75	2.67	185,025
August 01, 2025	2.73	2.68	2.68	2.77	2.62	242,012
July 31, 2025	2.88	2.75	2.75	2.9	2.73	464,112
July 30, 2025	2.92	2.88	2.88	2.95	2.85	374,376
July 29, 2025	3.08	2.91	2.91	3.12	2.82	882,900
July 28, 2025	3.25	3.23	3.23	3.36	3.2	280,200
July 25, 2025	3.25	3.21	3.21	3.29	3.13	215,807
July 24, 2025	3.33	3.25	3.25	3.37	3.21	315,606
July 23, 2025	3.34	3.34	3.34	3.38	3.25	221,016
July 22, 2025	3.35	3.31	3.31	3.4	3.26	386,135
July 21, 2025	3.51	3.37	3.37	3.7	3.35	609,040
July 18, 2025	3.35	3.42	3.42	3.65	3.31	751,581
July 17, 2025	3.49	3.38	3.38	3.63	3.33	428,776
July 16, 2025	3.13	3.49	3.49	3.52	3.1	651,600
July 15, 2025	3.23	3.1	3.1	3.24	3.07	182,602
July 14, 2025	3.24	3.21	3.21	3.3	3.16	307,003
July 11, 2025	3.31	3.25	3.25	3.39	3.25	222,070
July 10, 2025	3.36	3.31	3.31	3.43	3.27	264,139
July 09, 2025	3.55	3.33	3.33	3.56	3.33	324,002

Phunware, Inc. (PHUN) NASDAQ