Phunware (PHUN) Stock Chart & Stock Price History $2.71 -0.02 (-0.73%) Closing price 08/5/2025 04:00 PM EasternExtended Trading$2.76 +0.05 (+1.81%) As of 08/5/2025 07:50 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Phunware Stock Price Performance The Phunware (PHUN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 25.14%, with a year-to-date return of -47.88%. In the past month, the stock has decreased 21.11%, reflecting recent market activity. As of the latest close, Phunware traded at $2.71 with a market cap of $54.66 million and volume of 181,098 shares. Five years ago, the stock traded at a split-adjusted price of $83.00, representing a 96.73% decrease over that period. At the time, it had a market cap of $67.16 million and a volume of 39,816 shares. Receive PHUN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Phunware and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+1.12%1 Month Performance-21.11%3 Month Performance-5.24%Year-To-Date Performance-47.88%1 Year Performance-25.14%5 Year Performance-96.73% PHUN Stock Chart for Wednesday, August, 6, 2025 PHUN Chart by TradingView Phunware Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/05/2025$2.73$2.71-0.73%$2.77$2.67181,098 shs$54.66 million08/04/2025$2.68$2.73+1.87%$2.75$2.67181,163 shs$55.07 million08/01/2025$2.75$2.68-2.55%$2.77$2.62238,948 shs$54.06 million07/31/2025$2.88$2.75-4.51%$2.90$2.73472,846 shs$55.47 million07/30/2025$2.91$2.88-1.03%$2.95$2.85376,568 shs$58.09 million07/29/2025$3.23$2.91-9.91%$3.12$2.82880,098 shs$58.70 million07/28/2025$3.21$3.23+0.62%$3.36$3.20279,639 shs$65.15 million07/25/2025$3.25$3.21-1.23%$3.29$3.13215,196 shs$64.75 million07/24/2025$3.34$3.25-2.69%$3.37$3.21315,183 shs$65.55 million07/23/2025$3.31$3.34+0.91%$3.38$3.25221,274 shs$67.37 million Get the Latest News and Ratings for PHUN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Phunware and its competitors with MarketBeat's FREE daily newsletter. 07/22/2025$3.37$3.31-1.78%$3.40$3.26385,598 shs$66.76 million07/21/2025$3.42$3.37-1.46%$3.70$3.35607,803 shs$67.97 million07/18/2025$3.38$3.42+1.18%$3.65$3.31750,399 shs$68.98 million07/17/2025$3.49$3.38-3.15%$3.63$3.33429,154 shs$68.18 million07/16/2025$3.10$3.49+12.58%$3.52$3.10637,403 shs$70.40 million07/15/2025$3.21$3.10-3.43%$3.25$3.06183,892 shs$62.53 million07/14/2025$3.25$3.21-1.23%$3.30$3.16306,477 shs$64.75 million07/11/2025$3.31$3.25-1.81%$3.39$3.25218,793 shs$65.55 million07/10/2025$3.33$3.31-0.60%$3.43$3.27263,972 shs$66.77 million07/09/2025$3.52$3.33-5.40%$3.56$3.33322,973 shs$67.17 million07/08/2025$3.26$3.52+7.98%$3.54$3.28375,550 shs$71.00 million07/07/2025$3.44$3.26-5.09%$3.49$3.25268,233 shs$65.75 million Related Companies CPI Card Group Stock Chart Information Services Group Stock Chart Perma-Fix Environmental Services Stock Chart Mint Incorporation Stock Chart Tucows Stock Chart RCM Technologies Stock Chart Resources Connection Stock Chart QMMM Stock Chart HireQuest Stock Chart Altisource Portfolio Solutions Stock Chart Receive PHUN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Phunware and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PHUN) was last updated on 8/6/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | Sponsored[Warning] Buffett Indicator hits new All-Time-HighWarren Buffett has leaned on one key indicator for decades—and it just hit an all-time high. That’s not bullis...Golden Portfolio | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredAltucher: $900 to $108,000? Trump’s “Great Gain” Is HereJames Altucher says two recent events could trigger a historic wealth shift—one driven by a radical Trump poli...Paradigm Press | SponsoredChina just unlocked Nvidia’s AI chips—what that means for youTired of Missing Big AI Moves Like Nvidia? You’re not the problem—your trading system is. Tim’s XGPT system...Timothy Sykes | SponsoredUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Phunware Please log in to your account or sign up in order to add this asset to your watchlist. Share Phunware With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free PHUN Stock Alerts