Free Trial

Phunware (PHUN) Stock Chart & Stock Price History

→ Trump conviction scandal exposed (From Porter & Company) (Ad)
Free PHUN Stock Alerts
$6.49
-0.40 (-5.81%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Phunware Stock Price Performance

5 Day
Performance
-5.81%
1 Month
Performance
+2.53%
3 Month
Performance
-8.33%
6 Month
Performance
+3.34%
Year-To-Date
Performance
+58.29%
1 Year
Performance
-78.38%
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
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

PHUN Stock Chart for Saturday, June, 1, 2024

PHUN Chart by TradingView

Phunware Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.89$6.49
-5.81%		$6.95$6.39355,683 shs$53.67 million
05/30/2024$6.88$6.89
+0.15%		$7.11$6.82146,954 shs$56.98 million
05/29/2024$6.83$6.88
+0.73%		$6.90$6.57160,226 shs$56.91 million
05/28/2024$6.89$6.83
-0.87%		$7.03$6.72373,948 shs$56.48 million
05/27/2024$6.89$6.89$7.15$6.51255,000 shs$56.98 million
05/24/2024$6.55$6.89
+5.19%		$7.15$6.51253,513 shs$56.99 million
05/23/2024$6.84$6.55
-4.24%		$6.93$6.47245,757 shs$54.17 million
05/22/2024$6.87$6.84
-0.44%		$7.12$6.74169,125 shs$56.57 million
05/21/2024$6.66$6.87
+3.15%		$6.94$6.57189,168 shs$56.82 million
05/20/2024$6.93$6.66
-3.90%		$6.83$6.45271,227 shs$55.08 million
05/17/2024$7.04$6.93
-1.56%		$7.03$6.66207,180 shs$57.31 million
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
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (NASDAQ:PHUN) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings