Phunware Inc (PHUN) Historical Stock Data
4.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHUN is up 0.62% a day on average. There have been 16 days where Phunware Inc closed green and 14 days where PHUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.51 | 4.76 | ↑$0.25 (5.54%) | 4.49 | 4.89 | 1.44M |
| 2024-11-19 | 4.50 | 4.51 | ↑$0.01 (0.22%) | 4.45 | 4.68 | 1.17M |
| 2024-11-18 | 4.12 | 4.76 | ↑$0.64 (15.58%) | 4.08 | 4.88 | 3.13M |
| 2024-11-15 | 4.82 | 4.46 | ↓$0.37 (-7.57%) | 4.40 | 4.90 | 2.20M |
| 2024-11-14 | 4.90 | 4.93 | ↑$0.03 (0.61%) | 4.64 | 5.08 | 2.52M |
| 2024-11-13 | 5.27 | 5.00 | ↓$0.27 (-5.12%) | 4.96 | 5.45 | 2.25M |
| 2024-11-12 | 5.62 | 5.34 | ↓$0.28 (-4.98%) | 4.99 | 5.70 | 4.43M |
| 2024-11-11 | 5.96 | 5.99 | ↑$0.03 (0.50%) | 5.49 | 6.08 | 4.23M |
| 2024-11-08 | 5.85 | 5.60 | ↓$0.25 (-4.27%) | 5.50 | 6.42 | 7.16M |
| 2024-11-07 | 6.70 | 6.42 | ↓$0.28 (-4.18%) | 6.10 | 6.83 | 5.43M |
| 2024-11-06 | 7.69 | 7.43 | ↓$0.26 (-3.38%) | 6.52 | 7.88 | 20.03M |
| 2024-11-05 | 7.35 | 6.37 | ↓$0.98 (-13.33%) | 6.16 | 7.42 | 11.52M |
| 2024-11-04 | 6.06 | 6.91 | ↑$0.85 (14.03%) | 6.06 | 7.24 | 7.72M |
| 2024-11-01 | 6.79 | 6.74 | ↓$0.05 (-0.74%) | 6.46 | 7.33 | 4.78M |
| 2024-10-31 | 7.48 | 7.07 | ↓$0.41 (-5.48%) | 6.36 | 7.49 | 8.91M |
| 2024-10-30 | 8.05 | 7.45 | ↓$0.60 (-7.45%) | 7.30 | 9.57 | 16.26M |
| 2024-10-29 | 9.45 | 8.68 | ↓$0.77 (-8.17%) | 8.40 | 9.79 | 19.63M |
| 2024-10-28 | 11.88 | 10.56 | ↓$1.32 (-11.11%) | 10.08 | 12.20 | 28.99M |
| 2024-10-25 | 9.19 | 10.60 | ↑$1.41 (15.34%) | 9.15 | 10.74 | 30.44M |
| 2024-10-24 | 12.50 | 8.48 | ↓$4.02 (-32.16%) | 8.38 | 12.90 | 33.56M |
| 2024-10-23 | 14.10 | 14.14 | ↑$0.04 (0.28%) | 12.65 | 14.60 | 43.27M |
| 2024-10-22 | 9.30 | 11.64 | ↑$2.34 (25.16%) | 9.03 | 13.37 | 64.22M |
| 2024-10-21 | 6.90 | 8.41 | ↑$1.51 (21.89%) | 6.53 | 8.44 | 6.59M |
| 2024-10-18 | 7.19 | 6.77 | ↓$0.42 (-5.84%) | 6.46 | 7.65 | 5.27M |
| 2024-10-17 | 6.92 | 7.48 | ↑$0.56 (8.09%) | 6.13 | 7.68 | 10.52M |
| 2024-10-16 | 6.20 | 6.34 | ↑$0.14 (2.26%) | 5.80 | 6.62 | 8.42M |
| 2024-10-15 | 5.36 | 5.39 | ↑$0.03 (0.56%) | 5.24 | 7.99 | 43.50M |
| 2024-10-14 | 4.60 | 4.70 | ↑$0.10 (2.17%) | 4.42 | 4.78 | 1.90M |
| 2024-10-11 | 3.99 | 4.51 | ↑$0.52 (13.03%) | 3.85 | 4.68 | 2.45M |
| 2024-10-10 | 3.57 | 3.82 | ↑$0.25 (7.00%) | 3.53 | 3.99 | 1.01M |
Create an account or log in to view more rows.
$PHUN I warned everyone this company sucks
$PHUN has just been halted from trading due to volatility.
$PHUN just fucking go already jeesh
$PHUN 5 minute looks sexy
$PHUN BUY BUY BUY BUY
$PHUN has just been halted from trading due to volatility.
$PHUN has just been halted from trading due to volatility.
$PHUN has just been halted from trading due to volatility.
$PHUN has just been halted from trading due to volatility.
$PHUN has just been halted from trading due to volatility.