Phunware, Inc. - Common Stock (PHUN)

1.7300
-0.0500 (-2.81%)
NASDAQ · Last Trade: Mar 3rd, 2:40 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Phunware, Inc. - Common Stock (PHUN)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/20261.731.811.701.7882,5811.78
2/27/20261.761.811.761.7896,2791.78
2/26/20261.771.831.751.83105,1641.83
2/25/20261.731.811.711.79132,2691.79
2/24/20261.671.741.631.71210,0831.71
2/23/20261.691.711.661.6768,7181.67
2/20/20261.771.831.701.71120,0481.71
2/19/20261.781.821.761.7996,5291.79
2/18/20261.791.841.751.8184,3591.81
2/17/20261.791.821.741.7996,9461.79
2/13/20261.801.871.771.8255,1771.82
2/12/20261.891.891.781.7993,4051.79
2/11/20261.921.981.831.88279,8591.88
2/10/20261.912.021.881.93260,6991.93
2/09/20261.791.971.761.93339,6931.93
2/06/20261.621.821.611.79412,5961.79
2/05/20261.631.671.561.63604,2761.63
2/04/20261.611.681.581.66312,4651.66
2/03/20261.691.711.571.60462,0291.60
2/02/20261.751.751.681.69209,4241.69
1/30/20261.791.821.731.76278,6301.76
1/29/20261.851.851.791.81164,3711.81
1/28/20261.891.971.851.88134,1801.88
1/27/20261.861.961.841.9497,6381.94
1/26/20261.911.911.851.87112,8601.87
1/23/20261.982.001.911.9165,3511.91
1/22/20261.862.011.862.00146,4202.00
1/21/20261.801.871.781.85172,2931.85
1/20/20261.851.911.831.84112,2241.84
1/16/20261.921.951.881.88118,5791.88
1/15/20261.961.961.911.9188,4901.91
1/14/20261.981.981.921.94114,2391.94
1/13/20261.992.001.951.96106,1051.96
1/12/20261.982.021.972.00113,6132.00
1/09/20262.022.051.961.9998,8261.99
1/08/20261.992.041.972.03142,0022.03
1/07/20262.002.051.992.0165,4282.01
1/06/20261.962.051.952.03101,3202.03
1/05/20261.872.011.851.96239,9361.96
1/02/20261.881.881.791.85291,5431.85
12/31/20251.891.951.841.85255,6621.85
12/30/20251.891.931.861.89216,3931.89
12/29/20251.891.931.861.89240,4291.89
12/26/20251.941.941.901.92121,0881.92
12/24/20251.931.951.901.9472,4301.94
12/23/20251.941.981.891.93284,2831.93
12/22/20251.962.101.961.99357,5721.99
12/19/20251.912.001.891.94276,7271.94
12/18/20251.821.931.811.89278,0431.89
12/17/20251.901.911.771.78173,0021.78
12/16/20251.871.911.841.86131,9071.86
12/15/20252.032.031.861.86259,8501.86
12/12/20252.072.122.022.0281,6282.02
12/11/20252.062.102.032.0775,6372.07
12/10/20252.092.142.072.0987,8972.09
12/09/20252.082.162.072.1586,4412.15
12/08/20252.062.142.012.14112,9942.14
12/05/20252.162.182.072.07103,0672.07
12/04/20252.182.192.132.18111,5712.18
12/03/20252.062.192.042.18164,1762.18