Phunware, Inc. (PHUN) NASDAQ
1.85
+0.07(+3.93%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.85
+0.07(+3.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.75 | 1.85 | 1.85 | 1.87 | 1.73 | 146,030 |
| April 01, 2026 | 1.78 | 1.78 | 1.78 | 1.83 | 1.78 | 63,294 |
| March 31, 2026 | 1.7 | 1.77 | 1.77 | 1.79 | 1.7 | 99,881 |
| March 30, 2026 | 1.7 | 1.69 | 1.69 | 1.72 | 1.64 | 153,852 |
| March 27, 2026 | 1.74 | 1.67 | 1.67 | 1.76 | 1.65 | 312,300 |
| March 26, 2026 | 1.89 | 1.74 | 1.74 | 1.91 | 1.74 | 144,153 |
| March 25, 2026 | 1.86 | 1.9 | 1.9 | 1.97 | 1.82 | 282,942 |
| March 24, 2026 | 1.84 | 1.87 | 1.87 | 1.88 | 1.76 | 181,559 |
| March 23, 2026 | 1.85 | 1.82 | 1.82 | 1.88 | 1.81 | 149,557 |
| March 20, 2026 | 1.78 | 1.8 | 1.8 | 1.92 | 1.73 | 412,511 |
| March 19, 2026 | 1.69 | 1.8 | 1.8 | 1.81 | 1.66 | 182,405 |
| March 18, 2026 | 1.72 | 1.7 | 1.7 | 1.73 | 1.69 | 40,814 |
| March 17, 2026 | 1.72 | 1.74 | 1.74 | 1.76 | 1.72 | 54,774 |
| March 16, 2026 | 1.69 | 1.72 | 1.72 | 1.75 | 1.69 | 107,152 |
| March 13, 2026 | 1.74 | 1.68 | 1.68 | 1.75 | 1.67 | 87,475 |
| March 12, 2026 | 1.72 | 1.69 | 1.69 | 1.75 | 1.69 | 92,286 |
| March 11, 2026 | 1.76 | 1.74 | 1.74 | 1.77 | 1.72 | 32,978 |
| March 10, 2026 | 1.75 | 1.75 | 1.75 | 1.78 | 1.72 | 81,376 |
| March 09, 2026 | 1.67 | 1.73 | 1.73 | 1.73 | 1.61 | 125,862 |
| March 06, 2026 | 1.72 | 1.69 | 1.69 | 1.75 | 1.67 | 97,349 |
| March 05, 2026 | 1.78 | 1.76 | 1.76 | 1.83 | 1.73 | 61,376 |
| March 04, 2026 | 1.73 | 1.8 | 1.8 | 1.8 | 1.73 | 70,356 |
| March 03, 2026 | 1.72 | 1.74 | 1.74 | 1.76 | 1.66 | 147,378 |
| March 02, 2026 | 1.73 | 1.78 | 1.78 | 1.81 | 1.7 | 82,658 |
| February 27, 2026 | 1.76 | 1.78 | 1.78 | 1.81 | 1.76 | 96,300 |
| February 26, 2026 | 1.77 | 1.83 | 1.83 | 1.83 | 1.76 | 105,809 |
| February 25, 2026 | 1.73 | 1.8 | 1.8 | 1.82 | 1.71 | 132,452 |
| February 24, 2026 | 1.67 | 1.71 | 1.71 | 1.74 | 1.63 | 210,193 |
| February 23, 2026 | 1.69 | 1.67 | 1.67 | 1.71 | 1.66 | 68,828 |
| February 20, 2026 | 1.77 | 1.71 | 0 | 1.83 | 1.7 | 120,048 |
| February 19, 2026 | 1.78 | 1.79 | 0 | 1.82 | 1.76 | 96,823 |
| February 18, 2026 | 1.79 | 1.81 | 0 | 1.84 | 1.75 | 86,300 |
| February 17, 2026 | 1.79 | 1.79 | 0 | 1.82 | 1.74 | 96,949 |
| February 13, 2026 | 1.8 | 1.82 | 0 | 1.87 | 1.77 | 55,200 |
| February 12, 2026 | 1.89 | 1.79 | 0 | 1.89 | 1.78 | 93,800 |
| February 11, 2026 | 1.92 | 1.88 | 0 | 1.98 | 1.83 | 280,346 |
| February 10, 2026 | 1.91 | 1.93 | 0 | 2.02 | 1.88 | 260,866 |
| February 09, 2026 | 1.79 | 1.93 | 0 | 1.97 | 1.76 | 341,007 |
| February 06, 2026 | 1.62 | 1.79 | 0 | 1.82 | 1.61 | 412,596 |
| February 05, 2026 | 1.63 | 1.63 | 0 | 1.67 | 1.56 | 606,445 |
| February 04, 2026 | 1.61 | 1.66 | 0 | 1.68 | 1.58 | 313,200 |
| February 03, 2026 | 1.69 | 1.6 | 0 | 1.71 | 1.58 | 462,918 |
| February 02, 2026 | 1.75 | 1.69 | 0 | 1.76 | 1.68 | 209,685 |
| January 30, 2026 | 1.79 | 1.76 | 0 | 1.82 | 1.73 | 278,630 |
| January 29, 2026 | 1.85 | 1.81 | 0 | 1.85 | 1.8 | 165,148 |
| January 28, 2026 | 1.89 | 1.88 | 0 | 1.97 | 1.85 | 134,328 |
| January 27, 2026 | 1.86 | 1.94 | 0 | 1.96 | 1.84 | 97,753 |
| January 26, 2026 | 1.91 | 1.87 | 0 | 1.91 | 1.85 | 113,316 |
| January 23, 2026 | 1.98 | 1.91 | 0 | 2 | 1.91 | 65,351 |
| January 22, 2026 | 1.86 | 2 | 0 | 2.01 | 1.86 | 146,464 |
| January 21, 2026 | 1.8 | 1.85 | 0 | 1.87 | 1.78 | 172,445 |
| January 20, 2026 | 1.85 | 1.84 | 0 | 1.91 | 1.83 | 115,432 |
| January 16, 2026 | 1.92 | 1.88 | 0 | 1.95 | 1.88 | 118,600 |
| January 15, 2026 | 1.96 | 1.91 | 0 | 1.96 | 1.91 | 88,549 |
| January 14, 2026 | 1.98 | 1.94 | 0 | 1.98 | 1.92 | 116,041 |
| January 13, 2026 | 1.99 | 1.96 | 0 | 2 | 1.95 | 106,360 |
| January 12, 2026 | 1.98 | 2 | 0 | 2.02 | 1.97 | 113,746 |
| January 09, 2026 | 2.02 | 1.99 | 0 | 2.05 | 1.96 | 98,826 |
| January 08, 2026 | 1.99 | 2.03 | 0 | 2.04 | 1.97 | 142,003 |
| January 07, 2026 | 2 | 2.01 | 0 | 2.05 | 1.99 | 66,430 |