Free Trial

Phunware (PHUN) Stock Chart & Stock Price History

Phunware logo
$2.95 -0.14 (-4.53%)
Closing price 03/28/2025 04:00 PM Eastern
Extended Trading
$2.92 -0.03 (-0.98%)
As of 03/28/2025 07:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Phunware Stock Price Performance

5 Day
Performance
-3.91%
1 Month
Performance
-4.22%
3 Month
Performance
-48.52%
6 Month
Performance
-14.74%
Year-To-Date
Performance
-43.27%
1 Year
Performance
-67.08%
Receive PHUN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Phunware and its competitors with MarketBeat's FREE daily newsletter.

PHUN Stock Chart for Saturday, March, 29, 2025

Remove Ads

Phunware Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$3.09$2.95
-4.53%
$3.09$2.88243,812 shs$59.50 million
03/27/2025$3.14$3.09
-1.59%
$3.19$3.06148,018 shs$62.33 million
03/26/2025$3.28$3.14
-4.27%
$3.25$3.06326,861 shs$63.34 million
03/25/2025$3.07$3.28
+6.84%
$3.54$3.081.02 million shs$66.16 million
03/24/2025$2.95$3.07
+4.07%
$3.10$2.98266,387 shs$61.93 million
03/21/2025$2.89$2.95
+2.08%
$3.00$2.83286,184 shs$59.50 million
03/20/2025$2.95$2.89
-2.03%
$2.99$2.88184,944 shs$58.29 million
03/19/2025$2.84$2.95
+3.87%
$3.02$2.87336,550 shs$59.50 million
03/18/2025$2.98$2.84
-4.70%
$2.95$2.84253,549 shs$57.29 million
03/17/2025$2.86$2.98
+4.20%
$3.03$2.84261,881 shs$60.11 million
03/14/2025$2.77$2.86
+3.25%
$2.93$2.79216,524 shs$57.69 million
03/13/2025$2.88$2.77
-3.82%
$2.95$2.74246,775 shs$55.87 million
03/12/2025$2.86$2.88
+0.70%
$2.99$2.85286,139 shs$58.09 million
03/11/2025$2.84$2.86
+0.70%
$2.91$2.79262,382 shs$57.69 million
03/10/2025$3.13$2.84
-9.27%
$3.11$2.78395,487 shs$57.29 million
03/07/2025$2.95$3.13
+6.10%
$3.15$2.96415,565 shs$63.14 million
03/06/2025$3.04$2.95
-2.96%
$3.04$2.91295,747 shs$59.50 million
03/05/2025$2.88$3.04
+5.56%
$3.12$2.87447,629 shs$61.32 million
03/04/2025$2.83$2.88
+1.77%
$2.95$2.70582,503 shs$58.09 million
03/03/2025$3.08$2.83
-8.12%
$3.19$2.82507,898 shs$57.08 million
02/28/2025$3.14$3.08
-1.91%
$3.16$3.02373,314 shs$62.13 million

This page (NASDAQ:PHUN) was last updated on 3/29/2025 by MarketBeat.com Staff
From Our Partners