Phunware (PHUN) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free PHUN Stock Alerts $6.49 -0.40 (-5.81%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Phunware Stock Price Performance5 Day Performance-4.98%1 Month Performance-2.41%3 Month Performance-8.33%6 Month Performance+3.34%Year-To-Date Performance+58.29%1 Year Performance-78.00% 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 Email Address Ad Porter & CompanyThis military-backed stock “owns” AI marketThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. PHUN Stock Chart for Sunday, June, 2, 2024 PHUN Chart by TradingView Phunware Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$6.89$6.49-5.81%$6.95$6.39355,683 shs$53.67 million05/30/2024$6.88$6.89+0.15%$7.11$6.82146,954 shs$56.98 million05/29/2024$6.83$6.88+0.73%$6.90$6.57160,226 shs$56.91 million05/28/2024$6.89$6.83-0.87%$7.03$6.72373,948 shs$56.48 million05/27/2024$6.89$6.89$7.15$6.51255,000 shs$56.98 million05/24/2024$6.55$6.89+5.19%$7.15$6.51253,513 shs$56.99 million Get the Latest News and Ratings for PHUN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Phunware and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$6.84$6.55-4.24%$6.93$6.47245,757 shs$54.17 million05/22/2024$6.87$6.84-0.44%$7.12$6.74169,125 shs$56.57 million05/21/2024$6.66$6.87+3.15%$6.94$6.57189,168 shs$56.82 million05/20/2024$6.93$6.66-3.90%$6.83$6.45271,227 shs$55.08 million05/17/2024$7.04$6.93-1.56%$7.03$6.66207,180 shs$57.31 million05/16/2024$7.28$7.04-3.30%$7.24$6.95207,177 shs$56.53 million05/15/2024$7.49$7.28-2.80%$7.41$6.97363,661 shs$58.46 million05/14/2024$7.08$7.49+5.79%$7.65$7.10519,838 shs$60.15 million05/13/2024$6.75$7.08+4.89%$7.59$6.73518,718 shs$56.85 million05/10/2024$7.41$6.75-8.91%$7.23$6.60515,673 shs$54.18 million05/09/2024$7.14$7.41+3.78%$8.47$7.201.52 million shs$57.31 million05/08/2024$6.89$7.14+3.63%$7.35$6.65345,640 shs$57.33 million05/07/2024$6.92$6.89-0.43%$7.02$6.65179,122 shs$55.33 million05/06/2024$6.66$6.92+3.90%$7.13$6.63356,599 shs$55.57 million05/03/2024$6.65$6.66+0.15%$6.97$6.56126,041 shs$53.48 million05/02/2024$6.33$6.65+5.06%$6.67$6.33203,503 shs$53.40 million05/01/2024$6.60$6.33-4.09%$6.74$6.23280,684 shs$50.83 million04/30/2024$6.76$6.60-2.37%$6.97$6.50332,087 shs$53.00 million04/29/2024$6.38$6.76+5.96%$6.87$6.33394,380 shs$54.28 million04/26/2024$6.14$6.38+3.91%$6.70$6.15525,988 shs$51.23 million04/25/2024$6.28$6.14-2.23%$6.39$6.00413,100 shs$49.29 million04/24/2024$6.16$6.28+1.95%$6.54$6.05517,808 shs$50.43 million04/23/2024$6.20$6.16-0.65%$6.55$6.11272,439 shs$49.47 million04/22/2024$6.30$6.20-1.59%$6.60$6.01280,955 shs$49.79 million04/19/2024$6.84$6.30-7.89%$7.04$6.30478,059 shs$50.59 million04/18/2024$6.00$6.84+14.00%$7.09$5.95880,192 shs$54.93 million04/17/2024$6.38$6.00-5.96%$6.48$6.00414,083 shs$48.18 million04/16/2024$6.47$6.38-1.39%$6.53$5.83451,204 shs$51.23 million04/15/2024$7.27$6.47-11.00%$7.13$6.47325,671 shs$51.95 million04/12/2024$7.58$7.27-4.09%$7.55$7.01248,042 shs$58.38 million04/11/2024$7.62$7.58-0.52%$7.76$7.26173,791 shs$60.85 million04/10/2024$7.87$7.62-3.18%$7.82$7.40213,129 shs$61.19 million04/09/2024$7.60$7.87+3.55%$8.05$7.50196,197 shs$63.20 million04/08/2024$7.60$7.60$7.73$7.21289,172 shs$61.03 millionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$7.82$7.60-2.81%$7.91$7.50301,954 shs$61.03 million04/04/2024$8.12$7.82-3.69%$8.34$7.82329,740 shs$62.80 million04/03/2024$8.27$8.12-1.81%$8.40$7.80352,485 shs$65.20 million04/02/2024$8.52$8.27-2.93%$8.49$8.12386,744 shs$66.41 million04/01/2024$8.96$8.52-4.91%$9.01$8.23566,530 shs$68.39 million03/29/2024$8.96$8.96$9.69$8.88682,403 shs$71.95 million03/28/2024$9.70$8.96-7.63%$9.69$8.88666,418 shs$71.95 million03/27/2024$9.62$9.70+0.83%$9.96$9.35656,076 shs$77.89 million03/26/2024$10.02$9.62-3.99%$10.76$8.772.86 million shs$77.22 million03/25/2024$9.51$10.02+5.36%$10.46$9.572.05 million shs$80.46 million03/22/2024$10.01$9.51-5.00%$10.36$9.51715,387 shs$76.37 million03/21/2024$10.33$10.01-3.10%$10.57$9.41822,841 shs$80.35 million03/20/2024$10.02$10.33+3.09%$11.21$9.931.54 million shs$82.95 million03/19/2024$10.46$10.02-4.21%$10.35$9.31506,290 shs$78.86 million03/18/2024$10.59$10.46-1.23%$10.68$10.02627,993 shs$82.32 million03/15/2024$8.77$10.59+20.75%$10.72$8.621.93 million shs$83.34 million03/14/2024$9.20$8.77-4.67%$9.16$8.20800,988 shs$69.02 million03/13/2024$10.40$9.20-11.54%$10.25$8.821.16 million shs$72.40 million03/12/2024$10.42$10.40-0.19%$10.49$9.35976,005 shs$81.86 million03/11/2024$10.48$10.42-0.57%$11.08$10.041.13 million shs$82.01 million03/08/2024$10.89$10.48-3.76%$11.25$9.901.27 million shs$82.48 million03/07/2024$10.27$10.89+6.04%$12.08$10.314.92 million shs$85.72 million03/06/2024$14.72$10.27-30.23%$13.70$10.156.39 million shs$80.83 million03/05/2024$12.41$14.72+18.61%$17.99$13.0626.07 million shs$115.85 million03/04/2024$7.08$12.41+75.28%$16.89$8.5269.11 million shs$97.67 million03/01/2024$7.04$7.08+0.57%$7.35$5.901.29 million shs$55.72 million Related Companies: Tucows Stock Chart D-Wave Quantum Stock Chart Ooma Stock Chart Glory Star New Media Group Stock Chart trivago Stock Chart Skillz Stock Chart Veritone Stock Chart So-Young International Stock Chart MSP Recovery Stock Chart Brightcove Stock Chart Receive PHUN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Phunware and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PHUN) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaHow Biden has already won 2024Porter & CompanyThis unknown company solves the biggest issue with AIManward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Phunware, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.