Free Trial

Phunware (PHUN) Stock Chart & Stock Price History

Phunware logo
$2.57 +0.06 (+2.39%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$2.50 -0.07 (-2.72%)
As of 04/17/2025 05:59 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
-3.02%
1 Month
Performance
-12.88%
3 Month
Performance
-52.14%
6 Month
Performance
-62.04%
Year-To-Date
Performance
-50.58%
1 Year
Performance
-59.21%
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, April, 19, 2025

Phunware Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$2.57$2.57$2.60$2.46133,767 shs$51.84 million
04/17/2025$2.51$2.57
+2.39%
$2.60$2.46133,767 shs$51.84 million
04/16/2025$2.60$2.51
-3.46%
$2.60$2.44135,615 shs$50.63 million
04/15/2025$2.65$2.60
-1.89%
$2.69$2.58114,942 shs$52.45 million
04/14/2025$2.61$2.65
+1.53%
$2.68$2.57154,348 shs$53.45 million
04/11/2025$2.54$2.61
+2.76%
$2.62$2.49159,237 shs$52.65 million
04/10/2025$2.70$2.54
-5.93%
$2.64$2.50176,884 shs$51.23 million
04/09/2025$2.39$2.70
+12.97%
$2.75$2.38363,379 shs$54.46 million
04/09/2025$2.39$2.70
+12.97%
$2.75$2.38363,379 shs$54.46 million
04/08/2025$2.40$2.39
-0.42%
$2.65$2.34323,478 shs$48.21 million
04/08/2025$2.40$2.39
-0.42%
$2.65$2.34323,478 shs$48.21 million
04/07/2025$2.55$2.40
-5.88%
$2.55$2.22405,155 shs$48.41 million
04/04/2025$2.78$2.55
-8.27%
$2.73$2.45509,267 shs$51.44 million
04/03/2025$2.96$2.78
-6.08%
$2.84$2.75221,581 shs$56.08 million
04/02/2025$3.00$2.96
-1.33%
$3.04$2.92239,269 shs$59.71 million
04/01/2025$2.95$3.00
+1.69%
$3.06$2.85128,473 shs$60.51 million
03/31/2025$2.95$2.95$2.99$2.82227,465 shs$59.50 million
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

This page (NASDAQ:PHUN) was last updated on 4/19/2025 by MarketBeat.com Staff
From Our Partners