Free Trial

Phunware (PHUN) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free PHUN Stock Alerts
$7.04
-0.24 (-3.30%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Phunware Stock Price Performance

5 Day
Performance
+4.30%
1 Month
Performance
+17.33%
3 Month
Performance
-52.91%
6 Month
Performance
+9.06%
Year-To-Date
Performance
+71.71%
1 Year
Performance
-76.46%
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 Crypto 101 Media
A ‘DeFi Summer’ Projected!
Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!
Just click here to learn how you can access this coin right now.

PHUN Stock Chart for Friday, May, 17, 2024

PHUN Chart by TradingView

Phunware Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$7.28$7.04
-3.30%		$7.24$6.95207,177 shs$56.53 million
05/15/2024$7.49$7.28
-2.80%		$7.41$6.97363,661 shs$58.46 million
05/14/2024$7.08$7.49
+5.79%		$7.65$7.10519,838 shs$60.15 million
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NASDAQ:PHUN) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
348 million Americans lives to END as we know it?
The Oxford Club
Gold Set to EXPLODE!
Gold Safe Exchange
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity