Free Trial

Phunware (PHUN) Stock Chart & Stock Price History

→ How to Make 100X on the AI Boom (From InvestorPlace) (Ad)
Free PHUN Stock Alerts
$7.41
+0.33 (+4.66%)
(As of 02:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Phunware Stock Price Performance

5 Day
Performance
-4.45%
1 Month
Performance
-2.61%
3 Month
Performance
-53.08%
6 Month
Performance
-6.66%
Year-To-Date
Performance
+72.68%
1 Year
Performance
-76.17%
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

Ad InvestorPlace
How to Make 100X on the AI Boom
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

PHUN Stock Chart for Tuesday, May, 14, 2024

PHUN Chart by TradingView

Phunware Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$6.75$7.08
+4.89%		$7.59$6.73518,718 shs$56.85 million
05/10/2024$7.41$6.75
-8.91%		$7.23$6.60515,673 shs$54.18 million
05/09/2024$7.14$7.41
+3.78%		$8.47$7.201.52 million shs$57.31 million
05/08/2024$6.89$7.14
+3.63%		$7.35$6.65345,640 shs$57.33 million
05/07/2024$6.92$6.89
-0.43%		$7.02$6.65179,122 shs$55.33 million
05/06/2024$6.66$6.92
+3.90%		$7.13$6.63356,599 shs$55.57 million
05/03/2024$6.65$6.66
+0.15%		$6.97$6.56126,041 shs$53.48 million
05/02/2024$6.33$6.65
+5.06%		$6.67$6.33203,503 shs$53.40 million
05/01/2024$6.60$6.33
-4.09%		$6.74$6.23280,684 shs$50.83 million
04/30/2024$6.76$6.60
-2.37%		$6.97$6.50332,087 shs$53.00 million
04/29/2024$6.38$6.76
+5.96%		$6.87$6.33394,380 shs$54.28 million
04/26/2024$6.14$6.38
+3.91%		$6.70$6.15525,988 shs$51.23 million
04/25/2024$6.28$6.14
-2.23%		$6.39$6.00413,100 shs$49.29 million
04/24/2024$6.16$6.28
+1.95%		$6.54$6.05517,808 shs$50.43 million
04/23/2024$6.20$6.16
-0.65%		$6.55$6.11272,439 shs$49.47 million
04/22/2024$6.30$6.20
-1.59%		$6.60$6.01280,955 shs$49.79 million
04/19/2024$6.84$6.30
-7.89%		$7.04$6.30478,059 shs$50.59 million
04/18/2024$6.00$6.84
+14.00%		$7.09$5.95880,192 shs$54.93 million
04/17/2024$6.38$6.00
-5.96%		$6.48$6.00414,083 shs$48.18 million
04/16/2024$6.47$6.38
-1.39%		$6.53$5.83451,204 shs$51.23 million
04/15/2024$7.27$6.47
-11.00%		$7.13$6.47325,671 shs$51.95 million
04/12/2024$7.58$7.27
-4.09%		$7.55$7.01248,042 shs$58.38 million
04/11/2024$7.62$7.58
-0.52%		$7.76$7.26173,791 shs$60.85 million
04/10/2024$7.87$7.62
-3.18%		$7.82$7.40213,129 shs$61.19 million
04/09/2024$7.60$7.87
+3.55%		$8.05$7.50196,197 shs$63.20 million
04/08/2024$7.60$7.60$7.73$7.21289,172 shs$61.03 million
04/05/2024$7.82$7.60
-2.81%		$7.91$7.50301,954 shs$61.03 million
04/04/2024$8.12$7.82
-3.69%		$8.34$7.82329,740 shs$62.80 million
04/03/2024$8.27$8.12
-1.81%		$8.40$7.80352,485 shs$65.20 million
04/02/2024$8.52$8.27
-2.93%		$8.49$8.12386,744 shs$66.41 million
04/01/2024$8.96$8.52
-4.91%		$9.01$8.23566,530 shs$68.39 million
03/29/2024$8.96$8.96$9.69$8.88682,403 shs$71.95 million
03/28/2024$9.70$8.96
-7.63%		$9.69$8.88666,418 shs$71.95 million
03/27/2024$9.62$9.70
+0.83%		$9.96$9.35656,076 shs$77.89 million
03/26/2024$10.02$9.62
-3.99%		$10.76$8.772.86 million shs$77.22 million
03/25/2024$9.51$10.02
+5.36%		$10.46$9.572.05 million shs$80.46 million
03/22/2024$10.01$9.51
-5.00%		$10.36$9.51715,387 shs$76.37 million
03/21/2024$10.33$10.01
-3.10%		$10.57$9.41822,841 shs$80.35 million
03/20/2024$10.02$10.33
+3.09%		$11.21$9.931.54 million shs$82.95 million
03/19/2024$10.46$10.02
-4.21%		$10.35$9.31506,290 shs$78.86 million
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely!

Learn how this American company is leading the lithium-ion revolution
03/18/2024$10.59$10.46
-1.23%		$10.68$10.02627,993 shs$82.32 million
03/15/2024$8.77$10.59
+20.75%		$10.72$8.621.93 million shs$83.34 million
03/14/2024$9.20$8.77
-4.67%		$9.16$8.20800,988 shs$69.02 million
03/13/2024$10.40$9.20
-11.54%		$10.25$8.821.16 million shs$72.40 million
03/12/2024$10.42$10.40
-0.19%		$10.49$9.35976,005 shs$81.86 million
03/11/2024$10.48$10.42
-0.57%		$11.08$10.041.13 million shs$82.01 million
03/08/2024$10.89$10.48
-3.76%		$11.25$9.901.27 million shs$82.48 million
03/07/2024$10.27$10.89
+6.04%		$12.08$10.314.92 million shs$85.72 million
03/06/2024$14.72$10.27
-30.23%		$13.70$10.156.39 million shs$80.83 million
03/05/2024$12.41$14.72
+18.61%		$17.99$13.0626.07 million shs$115.85 million
03/04/2024$7.08$12.41
+75.28%		$16.89$8.5269.11 million shs$97.67 million
03/01/2024$7.04$7.08
+0.57%		$7.35$5.901.29 million shs$55.72 million
02/29/2024$8.22$7.04
-14.36%		$8.11$7.03974,898 shs$55.41 million
02/28/2024$8.29$8.22
-0.84%		$8.52$7.42973,459 shs$3.24 billion
02/27/2024$8.80$8.29
-5.80%		$9.98$7.551.73 million shs$3.26 billion
02/26/2024$9.48$8.80
-7.12%		$10.25$7.381.76 million shs$69.27 million
02/23/2024$12.65$9.48
-25.07%		$10.13$8.582.37 million shs$74.58 million
02/22/2024$13.22$12.65
-4.31%		$13.56$12.01784,435 shs$99.53 million
02/21/2024$14.52$13.22
-8.96%		$14.14$13.15599,210 shs$104.02 million
02/20/2024$14.95$14.52
-2.91%		$14.75$13.50631,839 shs$114.25 million
02/19/2024$14.95$14.95$15.25$14.48728,982 shs$117.67 million
02/16/2024$15.33$14.95
-2.48%		$15.23$14.48720,690 shs$83.94 million
02/15/2024$15.09$15.33
+1.59%		$17.00$14.781.72 million shs$86.08 million
02/14/2024$14.40$15.09
+4.79%		$16.10$14.76751,802 shs$84.73 million
02/13/2024$15.98$14.40
-9.86%		$15.50$14.10996,742 shs$80.85 million

Related Companies:
This page (NASDAQ:PHUN) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace