Dark

PHUN
Phunware, Inc. Common Stock
stock NASDAQ

Market Open

May 9, 2025 11:37:30 AM EDT

2.99USD-0.664%(-0.02)171,141

3.01Bid 3.02Ask 0.01Spread

Pre-market

May 9, 2025 9:22:30 AM EDT

3.02USD+0.332%(+0.01)7,624

After-hours

May 8, 2025 4:39:30 PM EDT

3.00USD-0.662%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	3.0500	3.1000	2.99000	2.990	-0.664%	171,141	0.000%
2025-05-08	2.8800	3.0500	2.87150	3.010	+5.245%	191,342	-0.664%
2025-05-07	2.8800	2.9000	2.81000	2.860	0.000%	62,073	+4.545%
2025-05-06	2.8500	2.8800	2.80740	2.860	-1.038%	79,691	+4.545%
2025-05-05	2.9900	2.9900	2.82000	2.890	-3.987%	144,435	+3.460%
2025-05-02	3.0000	3.0700	2.96000	3.010	+1.347%	177,751	-0.664%
2025-05-01	2.9400	3.0300	2.94000	2.970	+2.062%	123,552	+0.673%
2025-04-30	2.9100	2.9200	2.81000	2.910	-1.020%	174,590	+2.749%
2025-04-29	2.9800	3.0390	2.90000	2.940	-1.010%	108,538	+1.701%
2025-04-28	2.9500	3.0300	2.89000	2.970	-0.669%	137,780	+0.673%
2025-04-25	2.9800	3.0283	2.94000	2.990	+0.336%	158,112	0.000%
2025-04-24	2.9100	3.0400	2.85000	2.980	+2.055%	172,364	+0.336%
2025-04-23	2.8000	2.9700	2.78010	2.920	+6.960%	320,700	+2.397%
2025-04-22	2.5800	2.7700	2.52070	2.730	+8.333%	237,652	+9.524%
2025-04-21	2.5400	2.5700	2.49000	2.520	-1.946%	112,910	+18.651%
2025-04-17	2.4800	2.6000	2.46500	2.570	+2.390%	133,776	+16.342%
2025-04-16	2.5800	2.6000	2.44000	2.510	-3.462%	136,087	+19.124%
2025-04-15	2.6700	2.6900	2.58000	2.600	-1.887%	116,180	+15.000%
2025-04-14	2.6500	2.6800	2.57000	2.650	+1.533%	155,299	+12.830%
2025-04-11	2.5900	2.6200	2.49000	2.610	+2.756%	160,029	+14.559%
2025-04-10	2.5900	2.6400	2.50000	2.540	-5.926%	177,180	+17.717%
2025-04-09	2.3900	2.7500	2.38000	2.700	+12.971%	392,205	+10.741%
2025-04-08	2.5500	2.6500	2.34000	2.390	-0.417%	328,669	+25.105%
2025-04-07	2.3900	2.5500	2.22000	2.400	-5.882%	414,006	+24.583%
2025-04-04	2.6800	2.7300	2.45000	2.550	-8.273%	511,046	+17.255%
2025-04-03	2.7500	2.8350	2.75000	2.780	-6.081%	223,688	+7.554%
2025-04-02	2.9500	3.0400	2.92000	2.960	-1.333%	254,604	+1.014%
2025-04-01	2.9400	3.0600	2.85000	3.000	+1.695%	128,918	-0.333%
2025-03-31	2.9900	2.9900	2.82000	2.950	0.000%	228,647	+1.356%
2025-03-28	3.0600	3.0866	2.88000	2.950	-4.531%	243,822	+1.356%
2025-03-27	3.1300	3.1900	3.05500	3.090	-1.592%	148,998	-3.236%
2025-03-26	3.2500	3.2500	3.06000	3.140	-4.268%	330,070	-4.777%
2025-03-25	3.0800	3.5397	3.08000	3.280	+6.840%	1,022,364	-8.841%
2025-03-24	3.0300	3.1000	2.97500	3.070	+4.068%	278,308	-2.606%
2025-03-21	2.9000	2.9980	2.83000	2.950	+2.076%	286,598	+1.356%
2025-03-20	2.9700	2.9912	2.88000	2.890	-2.034%	191,253	+3.460%
2025-03-19	2.8800	3.0200	2.87000	2.950	+3.873%	337,456	+1.356%
2025-03-18	2.9300	2.9500	2.84000	2.840	-4.698%	255,738	+5.282%
2025-03-17	2.8400	3.0250	2.84000	2.980	+4.196%	262,715	+0.336%
2025-03-14	2.8300	2.9300	2.79000	2.860	+3.249%	229,354	+4.545%
2025-03-13	2.9300	2.9500	2.74000	2.770	-3.819%	247,643	+7.942%
2025-03-12	2.8600	2.9900	2.84500	2.880	+0.699%	286,906	+3.819%
2025-03-11	2.8300	2.9101	2.79000	2.860	+0.882%	263,268	+4.545%
2025-03-10	3.0500	3.1100	2.78000	2.835	-9.425%	398,235	+5.467%
2025-03-07	3.0000	3.1501	2.96000	3.130	+6.102%	416,498	-4.473%
2025-03-06	3.0000	3.0400	2.91010	2.950	-2.961%	295,710	+1.356%
2025-03-05	2.9400	3.1192	2.87010	3.040	+5.556%	449,145	-1.645%
2025-03-04	2.8100	2.9500	2.70000	2.880	+1.767%	584,251	+3.819%
2025-03-03	3.1400	3.1900	2.82000	2.830	-8.117%	513,678	+5.654%
2025-02-28	3.1100	3.1600	3.02000	3.080	-1.911%	374,841	-2.922%
2025-02-27	3.2800	3.4000	3.13500	3.140	-2.786%	263,473	-4.777%
2025-02-26	3.2600	3.3500	3.20500	3.230	+0.937%	350,903	-7.430%
2025-02-25	3.3000	3.3999	3.14030	3.200	-4.192%	635,475	-6.563%
2025-02-24	3.5400	3.5750	3.33000	3.340	-5.114%	425,404	-10.479%
2025-02-21	3.7600	3.8400	3.50000	3.520	-5.882%	462,066	-15.057%
2025-02-20	3.8000	3.8509	3.66010	3.740	-1.319%	328,106	-20.053%
2025-02-19	3.8200	3.9100	3.78000	3.790	-1.558%	452,718	-21.108%
2025-02-18	3.8800	3.9800	3.81000	3.850	-0.259%	298,203	-22.338%
2025-02-14	3.8900	4.0300	3.83000	3.860	-1.405%	395,132	-22.539%
2025-02-13	3.7300	3.9600	3.71000	3.915	+5.242%	460,849	-23.627%
2025-02-12	3.5900	3.7400	3.56000	3.720	+1.918%	382,496	-19.624%
2025-02-11	3.8100	3.8300	3.62000	3.650	-5.440%	448,703	-18.082%
2025-02-10	3.8000	3.9400	3.80000	3.860	+1.847%	424,150	-22.539%
2025-02-07	3.8700	3.9964	3.77100	3.790	-2.320%	436,670	-21.108%
2025-02-06	3.9400	4.0400	3.86000	3.880	-1.523%	585,744	-22.938%
2025-02-05	3.9200	3.9800	3.85000	3.940	+0.510%	393,547	-24.112%
2025-02-04	3.8500	3.9409	3.81000	3.920	+2.887%	350,680	-23.724%
2025-02-03	3.8300	3.9000	3.71000	3.810	-4.030%	640,550	-21.522%
2025-01-31	4.0200	4.1300	3.91000	3.970	-0.998%	840,947	-24.685%
2025-01-30	3.9000	4.1300	3.90000	4.010	+1.519%	558,873	-25.436%
2025-01-29	4.0900	4.1400	3.86000	3.950	+0.254%	948,335	-24.304%
2025-01-28	3.9600	4.0300	3.79000	3.940	-0.505%	765,361	-24.112%
2025-01-27	4.0500	4.3200	3.91000	3.960	-6.824%	1,147,998	-24.495%
2025-01-24	4.3500	4.5251	4.17450	4.250	-3.409%	1,108,684	-29.647%
2025-01-23	4.4800	4.5400	4.33000	4.400	-2.870%	971,075	-32.045%
2025-01-22	4.7700	4.8100	4.39000	4.530	-5.031%	1,226,544	-33.996%
2025-01-21	5.1800	5.1806	4.53000	4.770	-11.173%	2,469,159	-37.317%
2025-01-17	5.6100	5.8000	5.29500	5.370	-3.591%	3,032,697	-44.320%
2025-01-16	5.7800	6.0000	5.44000	5.570	-1.590%	3,168,362	-46.320%
2025-01-15	5.5400	5.7000	5.36000	5.660	+5.696%	1,751,141	-47.173%
2025-01-14	5.8300	5.8300	5.28000	5.355	-10.750%	2,330,677	-44.164%
2025-01-13	5.2000	6.0500	5.01000	6.000	+13.422%	4,737,453	-50.167%
2025-01-10	5.1600	5.4500	5.08000	5.290	+0.380%	897,761	-43.478%
2025-01-08	5.8000	5.9000	5.01300	5.270	-11.279%	1,581,203	-43.264%
2025-01-07	5.7200	6.0691	5.47000	5.940	+3.846%	2,111,871	-49.663%
2025-01-06	5.6800	6.2900	5.53000	5.720	+2.509%	3,486,960	-47.727%
2025-01-03	5.4300	5.6488	5.12000	5.580	+2.952%	1,441,197	-46.416%
2025-01-02	5.2500	5.8000	5.21000	5.420	+4.231%	1,834,215	-44.834%
2024-12-31	5.5300	5.6000	5.05140	5.200	-5.797%	1,292,790	-42.500%
2024-12-30	5.6800	5.6999	5.03010	5.520	-3.665%	2,211,292	-45.833%
2024-12-27	5.7100	6.1400	5.30000	5.730	+4.182%	4,923,281	-47.818%
2024-12-26	4.3000	5.6300	4.29300	5.500	+27.907%	5,349,631	-45.636%
2024-12-24	4.4200	4.4300	4.19550	4.300	-2.494%	600,924	-30.465%
2024-12-23	4.0300	4.4100	3.94000	4.410	+13.368%	1,474,898	-32.200%
2024-12-20	3.7200	4.0200	3.71790	3.890	+1.039%	1,248,979	-23.136%
2024-12-19	4.1400	4.1923	3.80000	3.850	-6.326%	1,391,687	-22.338%
2024-12-18	4.3900	4.4400	4.08000	4.110	-6.164%	1,655,481	-27.251%
2024-12-17	4.2800	4.4150	4.26000	4.380	+1.155%	846,825	-31.735%
2024-12-16	4.2800	4.4350	4.17000	4.330	+1.524%	1,158,281	-30.947%
2024-12-13	4.4800	4.5249	4.26000	4.265	-4.157%	1,079,337	-29.894%
2024-12-12	4.3900	4.7800	4.35000	4.450	+1.367%	2,660,380	-32.809%
2024-12-11	4.4400	4.5800	4.33000	4.390	-1.570%	1,048,127	-31.891%
2024-12-10	4.5700	4.5900	4.42300	4.460	-3.672%	938,239	-32.960%
2024-12-09	4.7000	4.9700	4.59500	4.630	+0.871%	1,565,163	-35.421%
2024-12-06	4.5600	4.7900	4.48000	4.590	+2.685%	1,180,383	-34.858%
2024-12-05	4.6000	4.6700	4.39340	4.470	-2.402%	1,126,853	-33.110%
2024-12-04	4.3500	4.7400	4.35000	4.580	+5.287%	1,645,424	-34.716%
2024-12-03	4.4000	4.4700	4.23010	4.350	-1.584%	1,322,353	-31.264%
2024-12-02	4.6500	4.7500	4.40000	4.420	-4.741%	1,317,683	-32.353%
2024-11-29	4.3400	4.7000	4.31000	4.640	+5.215%	1,067,700	-35.560%
2024-11-27	4.3500	4.5500	4.33000	4.410	+0.685%	811,925	-32.200%
2024-11-26	4.6500	4.6500	4.31000	4.380	-6.809%	1,444,561	-31.735%
2024-11-25	5.0200	5.1199	4.67500	4.700	-3.689%	2,141,870	-36.383%
2024-11-22	4.4200	5.3500	4.42000	4.880	+10.909%	3,418,405	-38.730%
2024-11-21	4.7600	4.8600	4.38000	4.400	-7.563%	1,860,015	-32.045%
2024-11-20	4.5100	4.8900	4.49000	4.760	+5.543%	1,452,042	-37.185%
2024-11-19	4.5000	4.6800	4.44500	4.510	-5.252%	1,192,545	-33.703%
2024-11-18	4.0900	4.8800	4.08005	4.760	+6.846%	3,233,492	-37.185%
2024-11-15	4.8800	4.8989	4.40000	4.455	-9.635%	2,405,914	-32.884%
2024-11-14	4.8400	5.0799	4.64000	4.930	-1.400%	2,549,694	-39.351%
2024-11-13	5.2700	5.4500	4.96000	5.000	-6.367%	2,278,043	-40.200%
2024-11-12	5.6200	5.7000	4.99010	5.340	-10.851%	4,551,259	-44.007%
2024-11-11	5.9600	6.0800	5.49000	5.990	+6.964%	4,313,213	-50.083%
2024-11-08	5.8600	6.4200	5.50000	5.600	-12.773%	7,236,699	-46.607%
2024-11-07	6.6950	6.8350	6.10000	6.420	-13.594%	6,083,394	-53.427%
2024-11-06	7.6750	7.8800	6.52000	7.430	+16.641%	20,285,830	-59.758%
2024-11-05	7.3600	7.4200	6.15500	6.370	-7.815%	12,391,400	-53.061%
2024-11-04	6.1400	7.2400	6.06000	6.910	+2.522%	8,305,284	-56.729%
2024-11-01	6.7900	7.3300	6.45000	6.740	-4.668%	5,065,377	-55.638%
2024-10-31	7.4800	7.4900	6.36000	7.070	-5.101%	9,006,029	-57.709%
2024-10-30	8.0100	9.5800	7.30000	7.450	-14.171%	16,880,398	-59.866%
2024-10-29	9.5300	9.8000	8.40000	8.680	-17.803%	19,820,946	-65.553%
2024-10-28	11.8799	12.2000	10.08000	10.560	-0.377%	30,053,961	-71.686%
2024-10-25	9.1900	10.7400	9.15000	10.600	+25.000%	30,670,788	-71.792%
2024-10-24	12.5000	12.9000	8.38000	8.480	-40.028%	35,227,354	-64.741%
2024-10-23	14.1000	14.6000	12.65000	14.140	+21.478%	43,921,271	-78.854%
2024-10-22	9.3000	13.3700	9.03000	11.640	+38.407%	64,735,226	-74.313%
2024-10-21	6.8800	8.4400	6.53000	8.410	+24.225%	6,665,917	-64.447%
2024-10-18	7.1900	7.6500	6.46000	6.770	-9.492%	5,295,360	-55.835%
2024-10-17	6.9500	7.6800	6.13000	7.480	+17.981%	10,716,321	-60.027%
2024-10-16	6.2100	6.6200	5.80000	6.340	+17.625%	9,049,393	-52.839%
2024-10-15	5.3600	7.9900	5.24000	5.390	+14.681%	43,764,122	-44.527%
2024-10-14	4.6000	4.7800	4.42000	4.700	+4.213%	2,070,298	-36.383%
2024-10-11	3.9900	4.6800	3.85000	4.510	+18.063%	2,484,739	-33.703%
2024-10-10	3.5700	3.9900	3.53010	3.820	+7.606%	1,020,613	-21.728%
2024-10-09	3.8600	3.9000	3.54000	3.550	-6.824%	378,971	-15.775%
2024-10-08	3.7000	3.9600	3.59000	3.810	+1.600%	612,119	-21.522%
2024-10-07	3.5700	3.8300	3.53000	3.750	+7.143%	612,322	-20.267%
2024-10-04	3.4100	3.5000	3.37000	3.500	+2.941%	177,499	-14.571%
2024-10-03	3.3400	3.4700	3.33000	3.400	+1.190%	149,090	-12.059%
2024-10-02	3.3100	3.3800	3.21000	3.360	+0.599%	122,471	-11.012%
2024-10-01	3.4100	3.4800	3.26100	3.340	-2.339%	205,853	-10.479%
2024-09-30	3.5000	3.5800	3.38000	3.420	-1.156%	234,057	-12.573%
2024-09-27	3.2900	3.5400	3.23110	3.460	+5.488%	399,953	-13.584%
2024-09-26	3.0900	3.2800	3.06000	3.280	+7.895%	217,536	-8.841%
2024-09-25	3.0400	3.1900	2.99000	3.040	+1.333%	360,105	-1.645%
2024-09-24	2.8900	3.0700	2.89000	3.000	+4.167%	250,831	-0.333%
2024-09-23	3.0100	3.0200	2.85000	2.880	-4.319%	280,517	+3.819%
2024-09-20	3.2000	3.2550	3.01000	3.010	-6.522%	373,257	-0.664%
2024-09-19	3.3400	3.4240	3.22000	3.220	-3.012%	342,330	-7.143%
2024-09-18	3.3500	3.4000	3.30000	3.320	-2.065%	203,932	-9.940%
2024-09-17	3.4500	3.4600	3.34000	3.390	-0.587%	162,798	-11.799%
2024-09-16	3.4300	3.4700	3.29040	3.410	-2.292%	331,138	-12.317%
2024-09-13	3.3400	3.6600	3.28060	3.490	+5.598%	1,310,746	-14.327%
2024-09-12	3.2800	3.4600	3.26000	3.305	-0.452%	220,563	-9.531%
2024-09-11	3.4900	3.4900	3.26000	3.320	-10.027%	617,525	-9.940%
2024-09-10	3.6400	3.8400	3.46000	3.690	+2.500%	1,331,928	-18.970%
2024-09-09	3.3000	3.7800	3.28500	3.600	+11.801%	697,775	-16.944%
2024-09-06	3.2500	3.3100	3.16000	3.220	-1.829%	245,309	-7.143%
2024-09-05	3.2200	3.3200	3.21000	3.280	+1.863%	142,932	-8.841%
2024-09-04	3.1900	3.2550	3.08990	3.220	+1.258%	177,493	-7.143%
2024-09-03	3.4100	3.4500	3.15000	3.180	-6.745%	300,429	-5.975%
2024-08-30	3.4200	3.4300	3.35000	3.410	+1.488%	120,839	-12.317%
2024-08-29	3.4400	3.5500	3.36000	3.360	-1.754%	238,227	-11.012%
2024-08-28	3.5100	3.5400	3.34000	3.420	-3.662%	285,414	-12.573%
2024-08-27	3.5700	3.7100	3.46000	3.550	0.000%	279,253	-15.775%
2024-08-26	3.5200	3.6000	3.44000	3.550	+0.852%	283,676	-15.775%
2024-08-23	3.4300	3.5999	3.41500	3.520	+2.624%	442,629	-15.057%
2024-08-22	3.7300	3.7500	3.37000	3.430	-7.297%	469,825	-12.828%
2024-08-21	3.4900	3.7300	3.49000	3.700	+5.413%	486,487	-19.189%
2024-08-20	3.5200	3.5700	3.40010	3.510	+0.286%	174,739	-14.815%
2024-08-19	3.3900	3.5100	3.36000	3.500	+3.550%	212,132	-14.571%
2024-08-16	3.3300	3.4600	3.33000	3.380	+1.502%	169,248	-11.538%
2024-08-15	3.4500	3.4900	3.25000	3.330	-1.770%	342,432	-10.210%
2024-08-14	3.6200	3.6544	3.39000	3.390	-5.833%	158,296	-11.799%
2024-08-13	3.8300	3.8300	3.53000	3.600	-6.005%	409,735	-16.944%
2024-08-12	3.8100	3.9765	3.70000	3.830	+0.789%	330,903	-21.932%
2024-08-09	3.4800	4.0700	3.40000	3.800	+9.195%	595,508	-21.316%
2024-08-08	3.4500	3.5700	3.35000	3.480	+1.163%	297,306	-14.080%
2024-08-07	3.6700	3.7200	3.41500	3.440	-4.972%	198,228	-13.081%
2024-08-06	3.6500	3.7400	3.60000	3.620	+1.685%	193,434	-17.403%
2024-08-05	3.4600	3.6600	3.10000	3.560	-10.777%	593,709	-16.011%
2024-08-02	3.9800	4.1290	3.92000	3.990	-4.317%	546,449	-25.063%
2024-08-01	4.3700	4.4800	4.14000	4.170	-5.869%	282,688	-28.297%
2024-07-31	4.4800	4.5300	4.39000	4.430	-0.225%	272,398	-32.506%
2024-07-30	4.6600	4.7601	4.41500	4.440	-6.526%	320,978	-32.658%
2024-07-29	4.8900	4.9000	4.73000	4.750	-2.664%	120,762	-37.053%
2024-07-26	4.6500	4.8900	4.60700	4.880	+5.400%	293,733	-38.730%
2024-07-25	4.6000	4.8099	4.54000	4.630	-0.216%	303,398	-35.421%
2024-07-24	4.8400	4.9800	4.64000	4.640	-6.452%	442,008	-35.560%
2024-07-23	5.1600	5.1600	4.94000	4.960	-4.798%	356,991	-39.718%
2024-07-22	5.0900	5.2300	4.90000	5.210	+3.992%	493,420	-42.610%
2024-07-19	5.1000	5.1600	4.72000	5.010	-1.572%	814,542	-40.319%
2024-07-18	5.2600	5.2900	5.03040	5.090	-2.303%	850,532	-41.257%
2024-07-17	5.2500	5.4300	5.17000	5.210	-2.799%	1,102,561	-42.610%
2024-07-16	5.6000	5.6200	5.25000	5.360	-8.921%	2,231,791	-44.216%
2024-07-15	7.4900	7.4900	5.84000	5.885	+0.943%	13,037,804	-49.193%
2024-07-12	5.8200	5.9050	5.55000	5.830	+0.344%	336,256	-48.714%
2024-07-11	5.6400	5.9400	5.64000	5.810	+3.014%	281,668	-48.537%
2024-07-10	5.6400	5.8996	5.58000	5.640	-1.053%	149,840	-46.986%
2024-07-09	5.7500	5.8000	5.53000	5.700	-0.697%	173,966	-47.544%
2024-07-08	5.4400	5.7400	5.34000	5.740	+5.709%	230,216	-47.909%
2024-07-05	5.2900	5.5400	5.13190	5.430	+1.306%	213,221	-44.936%
2024-07-03	5.2400	5.4300	5.20000	5.360	+1.708%	142,638	-44.216%
2024-07-02	5.4100	5.4100	5.10000	5.270	-2.045%	236,534	-43.264%
2024-07-01	5.5300	5.6446	5.25000	5.380	-2.004%	453,973	-44.424%
2024-06-28	6.3800	6.4191	5.35190	5.490	-12.857%	1,349,269	-45.537%
2024-06-27	6.8600	6.9500	5.93000	6.300	+2.606%	2,660,097	-52.540%
2024-06-26	5.7000	6.1800	5.61000	6.140	+7.719%	268,022	-51.303%
2024-06-25	5.6000	5.8900	5.46140	5.700	+4.205%	212,926	-47.544%
2024-06-24	5.2300	5.7000	5.22000	5.470	+5.803%	374,219	-45.338%
2024-06-21	5.0700	5.2000	5.03000	5.170	+1.572%	100,415	-42.166%
2024-06-20	5.3900	5.5000	5.08000	5.090	-7.117%	134,257	-41.257%
2024-06-18	5.6000	5.7399	5.47000	5.480	-2.664%	113,366	-45.438%
2024-06-17	5.5100	5.7500	5.47000	5.630	+1.441%	110,250	-46.892%
2024-06-14	5.7400	5.8500	5.51000	5.550	-4.475%	101,661	-46.126%
2024-06-13	5.7900	6.0600	5.72000	5.810	+0.519%	140,893	-48.537%
2024-06-12	5.8100	6.0200	5.71000	5.780	+0.522%	229,831	-48.270%
2024-06-11	5.5900	5.7500	5.51000	5.750	+1.590%	150,386	-48.000%
2024-06-10	5.4000	5.7300	5.26000	5.660	+4.621%	198,558	-47.173%
2024-06-07	5.7700	5.7700	5.40000	5.410	-5.088%	290,925	-44.732%
2024-06-06	5.7800	5.8800	5.70000	5.700	-3.061%	118,128	-47.544%
2024-06-05	5.7900	5.9400	5.59980	5.880	+0.341%	163,207	-49.150%
2024-06-04	5.5400	5.8700	5.50750	5.860	-7.571%	490,617	-48.976%
2024-06-03	6.5300	6.5350	6.25000	6.340	-2.311%	239,290	-52.839%
2024-05-31	6.9300	6.9486	6.39000	6.490	-5.806%	357,445	-53.929%
2024-05-30	6.9400	7.1100	6.82000	6.890	+0.145%	190,462	-56.604%
2024-05-29	6.7100	6.9000	6.57000	6.880	+0.732%	161,034	-56.541%
2024-05-28	7.0200	7.0300	6.72000	6.830	-0.871%	376,156	-56.223%
2024-05-24	6.5900	7.1500	6.51050	6.890	+5.191%	255,032	-56.604%
2024-05-23	6.8500	6.9340	6.47000	6.550	-4.240%	246,029	-54.351%
2024-05-22	6.8300	7.1200	6.73830	6.840	-0.437%	170,256	-56.287%
2024-05-21	6.6700	6.9400	6.55000	6.870	+3.153%	189,900	-56.477%
2024-05-20	6.8300	6.8300	6.43000	6.660	-3.896%	274,358	-55.105%
2024-05-17	6.8100	7.0400	6.66000	6.930	-1.563%	207,676	-56.854%
2024-05-16	7.2000	7.2400	6.95010	7.040	-3.297%	210,936	-57.528%
2024-05-15	7.3600	7.4200	6.97040	7.280	-2.804%	365,074	-58.929%
2024-05-14	7.1000	7.6600	7.10000	7.490	+5.791%	520,481	-60.080%
2024-05-13	6.7500	7.5899	6.73010	7.080	+4.889%	519,824	-57.768%
2024-05-10	7.0400	7.2300	6.60000	6.750	-8.907%	516,673	-55.704%
2024-05-09	7.3400	8.4685	7.20000	7.410	+3.782%	1,531,493	-59.649%
2024-05-08	6.8900	7.3500	6.65180	7.140	+3.628%	355,774	-58.123%
2024-05-07	7.0000	7.0200	6.65000	6.890	-0.434%	179,789	-56.604%
2024-05-06	6.6300	7.1293	6.63000	6.920	+3.904%	358,368	-56.792%
2024-05-03	6.6600	6.9675	6.56000	6.660	+0.150%	126,628	-55.105%
2024-05-02	6.4000	6.6700	6.33000	6.650	+5.055%	204,993	-55.038%
2024-05-01	6.6600	6.7399	6.22000	6.330	-4.091%	280,711	-52.765%
2024-04-30	6.7200	6.9742	6.50000	6.600	-2.367%	334,299	-54.697%
2024-04-29	6.4500	6.8700	6.33000	6.760	+5.956%	398,336	-55.769%
2024-04-26	6.2000	6.7000	6.15000	6.380	+3.909%	533,044	-53.135%
2024-04-25	6.2300	6.3899	6.00000	6.140	-2.229%	419,773	-51.303%
2024-04-24	6.2300	6.5400	6.05000	6.280	+1.948%	518,852	-52.389%
2024-04-23	6.1200	6.5500	6.11100	6.160	-0.645%	274,280	-51.461%
2024-04-22	6.4500	6.5984	6.01000	6.200	-1.587%	281,786	-51.774%
2024-04-19	6.9100	7.0400	6.30000	6.300	-7.895%	481,882	-52.540%
2024-04-18	6.0500	7.0900	5.95000	6.840	+14.000%	882,349	-56.287%
2024-04-17	6.4100	6.4783	6.00000	6.000	-5.956%	422,330	-50.167%
2024-04-16	6.3000	6.5300	5.83000	6.380	-1.391%	449,912	-53.135%
2024-04-15	7.1000	7.1300	6.47000	6.470	-11.004%	329,808	-53.787%
2024-04-12	7.3600	7.5500	7.01000	7.270	-4.090%	249,292	-58.872%
2024-04-11	7.5900	7.7583	7.26000	7.580	-0.525%	175,153	-60.554%
2024-04-10	7.5900	7.8200	7.40000	7.620	-3.177%	214,065	-60.761%
2024-04-09	7.5900	8.0700	7.46670	7.870	+3.553%	196,302	-62.008%
2024-04-08	7.6000	7.7300	7.21010	7.600	0.000%	289,664	-60.658%
2024-04-05	7.8000	7.9100	7.50000	7.600	-2.813%	303,464	-60.658%
2024-04-04	8.1200	8.3350	7.82000	7.820	-3.695%	331,698	-61.765%
2024-04-03	8.2000	8.4042	7.80000	8.120	-1.814%	356,618	-63.177%
2024-04-02	8.4300	8.4900	8.12000	8.270	-2.934%	387,768	-63.845%
2024-04-01	8.9700	9.0230	8.23000	8.520	-4.911%	568,208	-64.906%
2024-03-28	9.6200	9.6900	8.88000	8.960	-7.629%	682,403	-66.629%
2024-03-27	9.6400	9.9600	9.35000	9.700	+0.832%	659,526	-69.175%
2024-03-26	10.4000	10.7600	8.77000	9.620	-3.992%	2,878,884	-68.919%
2024-03-25	9.6000	10.4600	9.57000	10.020	+5.363%	2,087,977	-70.160%
2024-03-22	9.8600	10.3600	9.51000	9.510	-4.995%	720,276	-68.559%
2024-03-21	10.5000	10.5685	9.41000	10.010	-3.098%	829,337	-70.130%
2024-03-20	10.0100	11.2084	9.92500	10.330	+3.094%	1,548,317	-71.055%
2024-03-19	10.0000	10.3499	9.30010	10.020	-4.207%	511,081	-70.160%
2024-03-18	10.4300	10.6900	10.02000	10.460	-1.228%	630,166	-71.415%
2024-03-15	8.7300	10.7200	8.62000	10.590	+20.753%	1,929,532	-71.766%
2024-03-14	9.0400	9.1600	8.20010	8.770	-4.674%	804,839	-65.906%
2024-03-13	9.9000	10.2999	8.82000	9.200	-11.538%	1,168,663	-67.500%
2024-03-12	10.4000	10.4900	9.35000	10.400	-0.192%	995,168	-71.250%
2024-03-11	10.1500	11.0800	10.04000	10.420	-0.573%	1,131,556	-71.305%
2024-03-08	10.8000	11.2500	9.90000	10.480	-3.765%	1,282,570	-71.469%
2024-03-07	10.5500	12.0800	10.31100	10.890	+6.037%	4,925,999	-72.544%
2024-03-06	13.3300	13.7000	10.15000	10.270	-30.231%	6,479,991	-70.886%
2024-03-05	15.9900	17.9900	13.06000	14.720	+18.614%	26,248,073	-79.688%
2024-03-04	8.5200	16.8899	8.51500	12.410	+75.282%	69,315,094	-75.907%
2024-03-01	6.7800	7.3500	5.90000	7.080	+0.568%	1,298,034	-57.768%
2024-02-29	7.8700	8.1148	7.03000	7.040	-14.355%	1,008,719	-57.528%
2024-02-28	8.2800	8.5800	7.42000	8.220	-0.844%	977,054	-63.625%
2024-02-27	8.9800	9.9800	7.55000	8.290	-5.795%	1,743,318	-63.932%
2024-02-26	8.7500	10.2500	7.37500	8.800	-7.124%	1,772,422	-66.023%
2024-02-23	9.5050	10.1300	8.57500	9.475	-25.069%	2,393,979	-68.443%
2024-02-22	13.2900	13.5550	12.00500	12.645	-4.313%	802,938	-76.354%
2024-02-21	14.0100	14.1350	13.14500	13.215	-8.956%	640,014	-77.374%
2024-02-20	14.3500	14.7450	13.50000	14.515	-2.910%	636,024	-79.401%
2024-02-16	15.1000	15.2500	14.47500	14.950	-2.479%	728,983	-80.000%
2024-02-15	16.6000	17.0000	14.77500	15.330	+1.590%	1,730,236	-80.496%
2024-02-14	15.8350	16.1000	14.75500	15.090	+4.792%	777,044	-80.186%
2024-02-13	15.5000	15.5000	14.09500	14.400	-9.859%	1,004,476	-79.236%
2024-02-12	16.8200	16.8450	15.32500	15.975	-5.024%	978,822	-81.283%
2024-02-09	18.4600	18.4600	16.50000	16.820	-9.179%	1,266,527	-82.224%
2024-02-08	15.9550	19.0150	15.83500	18.520	+9.456%	2,219,083	-83.855%
2024-02-07	16.4000	17.3500	15.50000	16.920	-14.502%	3,039,590	-82.329%
2024-02-06	20.9450	21.7200	18.25000	19.790	-3.463%	2,488,534	-84.891%
2024-02-05	17.5000	21.2350	17.50000	20.500	+19.918%	5,203,652	-85.415%
2024-02-02	17.6500	17.7950	16.26000	17.095	-0.927%	1,257,170	-82.510%
2024-02-01	17.4050	18.1850	16.25000	17.255	+7.776%	1,969,254	-82.672%
2024-01-31	14.1150	17.4000	14.11500	16.010	+10.681%	2,308,195	-81.324%
2024-01-30	14.1800	15.8700	12.71500	14.465	-0.992%	2,388,338	-79.329%
2024-01-29	16.4950	17.0000	14.10000	14.610	-8.084%	2,261,725	-79.535%
2024-01-26	16.2100	18.5000	15.16000	15.895	+5.861%	4,486,175	-81.189%
2024-01-25	16.1150	16.6750	14.57500	15.015	-13.183%	3,218,731	-80.087%
2024-01-24	18.8500	21.9495	16.66500	17.295	-19.539%	7,567,114	-82.712%
2024-01-23	22.2950	24.0100	18.77000	21.495	+19.849%	11,358,058	-86.090%
2024-01-22	14.0075	20.0000	14.00750	17.935	+41.555%	15,503,730	-83.329%
2024-01-19	10.6600	13.1500	9.00000	12.670	+4.667%	11,057,244	-76.401%
2024-01-18	11.0000	14.4900	10.00000	12.105	+48.893%	12,474,422	-75.299%
2024-01-17	8.0650	12.1600	7.75000	8.130	-61.295%	10,276,826	-63.223%
2024-01-16	7.0000	24.4950	6.66000	21.005	+453.491%	32,477,485	-85.765%
2024-01-12	3.8000	3.8000	3.76500	3.795	+0.931%	81,721	-21.212%
2024-01-11	3.7750	3.7900	3.75000	3.760	+0.133%	97,377	-20.479%
2024-01-10	3.7600	3.8250	3.71000	3.755	-1.958%	100,092	-20.373%
2024-01-09	3.9900	3.9900	3.72500	3.830	+1.592%	109,952	-21.932%
2024-01-08	3.7000	3.8900	3.57500	3.770	-0.920%	90,899	-20.690%
2024-01-05	3.8250	3.8600	3.75000	3.805	-1.425%	65,151	-21.419%
2024-01-04	3.9450	4.0000	3.70500	3.860	-2.525%	120,501	-22.539%
2024-01-03	4.0900	4.0900	3.90000	3.960	-4.693%	115,629	-24.495%
2024-01-02	4.2500	4.2650	4.02500	4.155	+1.341%	99,887	-28.039%
2023-12-29	4.3000	4.3050	3.90000	4.100	-7.135%	193,083	-27.073%
2023-12-28	3.9700	4.6500	3.95000	4.415	+11.349%	265,959	-32.276%
2023-12-27	4.0000	4.0200	3.90000	3.965	+1.928%	97,366	-24.590%
2023-12-26	3.9000	4.0500	3.83500	3.890	-3.951%	100,219	-23.136%
2023-12-22	4.0000	4.1250	3.88000	4.050	+1.250%	103,510	-26.173%
2023-12-21	3.9500	4.0000	3.75000	4.000	0.000%	90,443	-25.250%
2023-12-20	3.9600	4.1250	3.93500	4.000	+1.652%	82,856	-25.250%
2023-12-19	4.0000	4.0300	3.80000	3.935	+0.768%	104,877	-24.015%
2023-12-18	4.2300	4.2300	3.90000	3.905	+0.257%	87,058	-23.431%
2023-12-15	4.1500	4.2400	3.89500	3.895	-0.128%	105,086	-23.235%
2023-12-14	3.8450	4.1200	3.75000	3.900	+8.484%	149,734	-23.333%
2023-12-13	3.9000	4.0000	3.50000	3.595	-7.939%	176,896	-16.829%
2023-12-12	4.5000	4.5450	3.90000	3.905	-12.444%	118,257	-23.431%
2023-12-11	4.9000	4.9000	4.44000	4.460	-2.407%	113,588	-32.960%
2023-12-08	4.8500	4.8500	4.55000	4.570	+0.772%	116,833	-34.573%
2023-12-07	5.7050	5.9700	4.50500	4.535	-29.141%	407,698	-34.068%
2023-12-06	6.9750	7.0050	6.30000	6.400	-6.501%	62,401	-53.281%
2023-12-05	7.3950	7.5000	6.57500	6.845	-7.186%	71,957	-56.318%
2023-12-04	6.5050	7.7500	6.35000	7.375	+17.436%	223,150	-59.458%
2023-12-01	5.8750	6.2800	5.72000	6.280	+8.090%	60,900	-52.389%
2023-11-30	5.9750	6.0000	5.67500	5.810	-2.353%	63,700	-48.537%
2023-11-29	6.5000	6.7450	5.88760	5.950	-8.462%	88,020	-49.748%
2023-11-28	6.4000	6.5450	6.30000	6.500	+1.562%	34,165	-54.000%
2023-11-27	6.7600	6.7600	6.35000	6.400	-1.538%	48,559	-53.281%
2023-11-24	6.3750	6.5000	6.12500	6.500	+2.121%	25,769	-54.000%
2023-11-22	6.1100	6.3750	6.11000	6.365	+1.192%	32,577	-53.024%
2023-11-21	6.2500	6.4500	5.80000	6.290	+0.640%	75,460	-52.464%
2023-11-20	6.6000	6.6000	6.15500	6.250	-3.176%	60,520	-52.160%
2023-11-17	6.7500	6.8100	6.40500	6.455	-6.787%	65,987	-53.679%
2023-11-16	7.4750	7.4750	6.45990	6.925	-6.859%	109,533	-56.823%

.dark-mode .lJ6Txr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lJ6Txr{ color: #333333; background-color: white; border: 2px solid #333333; }PHUNPhunware, Inc. Common Stockstock NASDAQ

PHUN
Phunware, Inc. Common Stock
stock NASDAQ