Phunware Inc (PHUN) Historical Stock Data
2.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHUN is down -1.09% a day on average. There have been 11 days where Phunware Inc closed green and 19 days where PHUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 2.99 | 2.95 | ↓$0.04 (-1.34%) | 2.82 | 2.99 | 227.44K |
| 2025-03-28 | 3.06 | 2.95 | ↓$0.11 (-3.59%) | 2.88 | 3.08 | 243.51K |
| 2025-03-27 | 3.13 | 3.09 | ↓$0.04 (-1.28%) | 3.06 | 3.19 | 147.53K |
| 2025-03-26 | 3.25 | 3.14 | ↓$0.11 (-3.38%) | 3.06 | 3.25 | 325.70K |
| 2025-03-25 | 3.08 | 3.28 | ↑$0.20 (6.49%) | 3.08 | 3.54 | 1.02M |
| 2025-03-24 | 3.03 | 3.07 | ↑$0.04 (1.32%) | 2.98 | 3.10 | 253.38K |
| 2025-03-21 | 2.90 | 2.95 | ↑$0.05 (1.72%) | 2.84 | 2.99 | 284.11K |
| 2025-03-20 | 2.97 | 2.89 | ↓$0.08 (-2.69%) | 2.88 | 2.99 | 157.86K |
| 2025-03-19 | 2.87 | 2.95 | ↑$0.08 (2.79%) | 2.87 | 3.02 | 336.23K |
| 2025-03-18 | 2.93 | 2.84 | ↓$0.09 (-3.07%) | 2.84 | 2.95 | 253.31K |
| 2025-03-17 | 2.84 | 2.98 | ↑$0.14 (4.93%) | 2.84 | 3.03 | 240.11K |
| 2025-03-14 | 2.83 | 2.86 | ↑$0.03 (1.06%) | 2.80 | 2.93 | 215.02K |
| 2025-03-13 | 2.92 | 2.77 | ↓$0.15 (-5.14%) | 2.74 | 2.94 | 243.30K |
| 2025-03-12 | 2.86 | 2.88 | ↑$0.02 (0.70%) | 2.85 | 2.99 | 285.35K |
| 2025-03-11 | 2.83 | 2.86 | ↑$0.03 (1.06%) | 2.79 | 2.91 | 257.20K |
| 2025-03-10 | 3.05 | 2.84 | ↓$0.22 (-7.05%) | 2.78 | 3.11 | 394.56K |
| 2025-03-07 | 3.00 | 3.13 | ↑$0.13 (4.33%) | 2.96 | 3.15 | 410.85K |
| 2025-03-06 | 3.00 | 2.95 | ↓$0.05 (-1.67%) | 2.91 | 3.04 | 295.64K |
| 2025-03-05 | 2.92 | 3.04 | ↑$0.12 (4.11%) | 2.87 | 3.12 | 447.31K |
| 2025-03-04 | 2.80 | 2.88 | ↑$0.08 (2.86%) | 2.70 | 2.95 | 582.14K |
| 2025-03-03 | 3.14 | 2.83 | ↓$0.31 (-9.87%) | 2.82 | 3.19 | 494.74K |
| 2025-02-28 | 3.11 | 3.08 | ↓$0.03 (-0.96%) | 3.02 | 3.16 | 369.28K |
| 2025-02-27 | 3.28 | 3.14 | ↓$0.14 (-4.27%) | 3.14 | 3.40 | 258.70K |
| 2025-02-26 | 3.26 | 3.23 | ↓$0.03 (-0.92%) | 3.21 | 3.35 | 349.18K |
| 2025-02-25 | 3.30 | 3.20 | ↓$0.10 (-3.03%) | 3.14 | 3.40 | 633.70K |
| 2025-02-24 | 3.54 | 3.34 | ↓$0.20 (-5.65%) | 3.33 | 3.58 | 416.14K |
| 2025-02-21 | 3.76 | 3.52 | ↓$0.24 (-6.38%) | 3.51 | 3.83 | 452.31K |
| 2025-02-20 | 3.80 | 3.74 | ↓$0.06 (-1.58%) | 3.66 | 3.85 | 324.61K |
| 2025-02-19 | 3.84 | 3.79 | ↓$0.05 (-1.30%) | 3.78 | 3.91 | 447.51K |
| 2025-02-18 | 3.88 | 3.85 | ↓$0.03 (-0.77%) | 3.81 | 3.97 | 292.91K |
Create an account or log in to view more rows.
$PHUN death cross will complete today
$PHUN said y’all dumb af
$PHUN Awaiting buy signal..
$PHUN keep it going
$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.