Free Trial

Phunware (PHUN) Stock Chart & Stock Price History

Phunware logo
$5.37 -0.20 (-3.59%)
As of 01/17/2025 04:00 PM Eastern

Phunware Stock Price Performance

5 Day
Performance
-5.12%
1 Month
Performance
+38.05%
3 Month
Performance
-20.68%
6 Month
Performance
+7.19%
Year-To-Date
Performance
+3.27%
1 Year
Performance
-57.62%
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 Monday, January, 20, 2025

Phunware Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/20/2025$5.37$5.37$5.80$5.303.01 million shs$106.81 million
01/17/2025$5.57$5.37
-3.59%
$5.80$5.303.01 million shs$106.80 million
01/16/2025$5.66$5.57
-1.59%
$6.00$5.443.10 million shs$110.79 million
01/15/2025$5.36$5.66
+5.60%
$5.70$5.361.73 million shs$112.57 million
01/14/2025$6.00$5.36
-10.67%
$5.83$5.282.32 million shs$106.60 million
01/13/2025$5.29$6.00
+13.42%
$6.05$5.014.63 million shs$119.33 million
01/10/2025$5.27$5.29
+0.38%
$5.45$5.08891,551 shs$105.21 million
01/09/2025$5.27$5.27$5.90$5.011.58 million shs$104.81 million
01/08/2025$5.94$5.27
-11.28%
$5.90$5.011.58 million shs$104.81 million
01/07/2025$5.72$5.94
+3.85%
$6.07$5.472.09 million shs$118.14 million
01/06/2025$5.58$5.72
+2.51%
$6.29$5.533.47 million shs$113.76 million
01/03/2025$5.42$5.58
+2.95%
$5.65$5.121.42 million shs$110.98 million
01/02/2025$5.20$5.42
+4.23%
$5.80$5.211.83 million shs$107.79 million
01/01/2025$5.20$5.20$5.60$5.051.29 million shs$103.42 million
12/31/2024$5.52$5.20
-5.80%
$5.60$5.051.29 million shs$103.42 million
12/30/2024$5.73$5.52
-3.66%
$5.70$5.032.17 million shs$109.78 million
12/27/2024$5.50$5.73
+4.18%
$6.14$5.304.89 million shs$113.96 million
12/26/2024$4.30$5.50
+27.91%
$5.63$4.295.29 million shs$109.38 million
12/25/2024$4.30$4.30$4.43$4.20600,924 shs$85.52 million
12/24/2024$4.41$4.30
-2.49%
$4.43$4.20600,924 shs$87.71 million
12/23/2024$3.89$4.41
+13.37%
$4.41$3.941.47 million shs$87.71 million
12/20/2024$3.85$3.89
+1.04%
$4.02$3.721.25 million shs$77.36 million
12/19/2024$4.11$3.85
-6.33%
$4.19$3.801.38 million shs$76.57 million


This page (NASDAQ:PHUN) was last updated on 1/20/2025 by MarketBeat.com Staff
From Our Partners