Get the Stockscreener App
2.02
0.00%
0.00
After Hours:
1.97
-0.05
-2.48%
Phunware Inc Stock (PHUN) Price History
The historical daily chart and data for Phunware Inc stock (PHUN), show that the latest closing stock price as of May 22, 2026, is $2.02.
- Phunware Inc all-time high stock price is $550.00, occurred on January 10, 2019.
- The lowest Phunware Inc stock price recorded was $0.07 on December 13, 2023. Since then, Phunware Inc's stock price has risen over 2,786% to $2.02 now.
- The 52-week high stock price for PHUN is $3.88, representing a 92.08% increase from the current share price, occurred on June 10, 2025.
- The 52-week low stock price for PHUN is $1.56, indicating a -22.77% decrease from the current share price, occurred on February 05, 2026.
- The closing price of Phunware Inc (PHUN) stock in the beginning of 2025 was $2.79. The stock closed the year at $0.7733, a loss of over -72.28% for the year.
The table below shows more information about PHUN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $2.03 | $1.99 | $0.045 | 98,716.0 | +0.00% |
| May 21, 2026 | $2.04 | $2.00 | $0.04 | 60,539.0 | -0.98% |
| May 20, 2026 | $2.05 | $1.96 | $0.0887 | 61,099.0 | +3.03% |
| May 19, 2026 | $2.03 | $1.98 | $0.05 | 88,423.0 | -2.46% |
| May 18, 2026 | $2.09 | $2.01 | $0.0798 | 145,414.0 | -1.93% |
| May 15, 2026 | $2.20 | $2.03 | $0.17 | 151,402.0 | -7.17% |
| May 14, 2026 | $2.26 | $1.99 | $0.2699 | 342,381.0 | +4.69% |
| May 13, 2026 | $2.17 | $1.88 | $0.29 | 247,722.0 | +11.52% |
| May 12, 2026 | $1.98 | $1.88 | $0.10 | 185,389.0 | -4.02% |
| May 11, 2026 | $2.04 | $1.97 | $0.07 | 124,098.0 | -0.50% |
| May 08, 2026 | $2.02 | $1.92 | $0.11 | 222,131.0 | -0.99% |
| May 07, 2026 | $2.07 | $2.02 | $0.0476 | 126,504.0 | +0.50% |
| May 06, 2026 | $2.11 | $1.98 | $0.1269 | 172,617.0 | -3.37% |
| May 05, 2026 | $2.19 | $2.08 | $0.115 | 74,553.0 | -4.15% |
| May 04, 2026 | $2.27 | $2.17 | $0.10 | 113,387.0 | -2.25% |
| May 01, 2026 | $2.25 | $2.16 | $0.0899 | 131,540.0 | +0.91% |
| Apr 30, 2026 | $2.23 | $2.14 | $0.09 | 47,139.0 | +1.85% |
| Apr 29, 2026 | $2.24 | $2.12 | $0.12 | 120,437.0 | -3.57% |
| Apr 28, 2026 | $2.26 | $2.21 | $0.05 | 62,293.0 | -0.44% |
Phunware Inc Stock (PHUN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Phunware Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHUN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phunware Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Phunware Inc Stock (PHUN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $2.27 | $1.88 | $0.39 | 2,444,631.0 | -8.18% |
| Apr, 2026 | $2.30 | $1.73 | $0.57 | 3,227,854.0 | +24.29% |
| Mar, 2026 | $1.97 | $1.61 | $0.362 | 3,028,978.0 | -0.56% |
| Feb, 2026 | $2.02 | $1.56 | $0.455 | 4,010,302.0 | +1.14% |
| Jan, 2026 | $2.05 | $1.73 | $0.325 | 2,724,268.0 | -4.86% |
Phunware Inc Stock (PHUN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.19 | $1.77 | $0.42 | 3,412,611.0 | -8.70% |
| Nov, 2025 | $2.56 | $1.83 | $0.734 | 3,580,824.0 | -19.46% |
| Oct, 2025 | $3.13 | $2.49 | $0.6415 | 5,887,048.0 | -6.55% |
| Sep, 2025 | $2.98 | $2.42 | $0.56 | 4,799,972.0 | +6.59% |
| Aug, 2025 | $2.88 | $2.50 | $0.385 | 4,957,454.0 | -6.18% |
| Jul, 2025 | $3.70 | $2.73 | $0.97 | 8,293,585.0 | -13.25% |
| Jun, 2025 | $3.88 | $2.85 | $1.03 | 6,410,699.0 | +6.73% |
| May, 2025 | $3.19 | $2.81 | $0.3826 | 3,904,297.0 | +2.06% |
| Apr, 2025 | $3.06 | $2.22 | $0.84 | 4,341,495.0 | -1.36% |
| Mar, 2025 | $3.54 | $2.74 | $0.7997 | 6,724,896.0 | -4.22% |
| Feb, 2025 | $4.04 | $3.02 | $1.02 | 8,021,948.0 | -22.42% |
| Jan, 2025 | $6.29 | $3.79 | $2.50 | 35,891,122.0 | -23.65% |
Phunware Inc Stock (PHUN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.14 | $3.72 | $2.42 | 34,344,213.0 | +18.97% |
| Nov, 2024 | $7.88 | $4.08 | $3.80 | 88,870,968.0 | -34.37% |
| Oct, 2024 | $14.60 | $3.21 | $11.39 | 329,215,377.0 | +106.73% |
| Sep, 2024 | $3.84 | $2.85 | $0.99 | 8,087,582.0 | +0.29% |
| Aug, 2024 | $4.48 | $3.10 | $1.38 | 7,055,526.0 | -23.02% |
| Jul, 2024 | $7.49 | $4.39 | $3.10 | 22,520,216.0 | -19.31% |
| Jun, 2024 | $6.95 | $5.03 | $1.92 | 7,334,250.0 | -15.41% |
| May, 2024 | $8.47 | $6.22 | $2.25 | 7,493,793.0 | -1.67% |
| Apr, 2024 | $9.02 | $5.83 | $3.19 | 8,318,577.0 | -26.34% |
| Mar, 2024 | $17.99 | $5.90 | $12.09 | 124,890,845.0 | +27.27% |
| Feb, 2024 | $21.72 | $7.03 | $14.69 | 32,232,320.3 | -56.03% |
| Jan, 2024 | $24.50 | $3.57 | $20.92 | 110,498,534.1 | +290.49% |
4.19%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):