Phunware Inc (PHUN) Historical Stock Data
3.89 ↑0.04 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHUN is down -0.57% a day on average. There have been 14 days where Phunware Inc closed green and 16 days where PHUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.72 | 3.89 | ↑$0.17 (4.57%) | 3.72 | 4.02 | 1.24M |
| 2024-12-19 | 4.14 | 3.85 | ↓$0.29 (-7.00%) | 3.80 | 4.19 | 1.38M |
| 2024-12-18 | 4.38 | 4.11 | ↓$0.27 (-6.16%) | 4.08 | 4.44 | 1.55M |
| 2024-12-17 | 4.28 | 4.38 | ↑$0.10 (2.34%) | 4.26 | 4.42 | 816.95K |
| 2024-12-16 | 4.25 | 4.33 | ↑$0.08 (1.88%) | 4.17 | 4.44 | 1.15M |
| 2024-12-13 | 4.52 | 4.27 | ↓$0.26 (-5.74%) | 4.26 | 4.52 | 1.05M |
| 2024-12-12 | 4.39 | 4.45 | ↑$0.06 (1.37%) | 4.36 | 4.78 | 2.65M |
| 2024-12-11 | 4.44 | 4.39 | ↓$0.05 (-1.13%) | 4.33 | 4.58 | 1.04M |
| 2024-12-10 | 4.57 | 4.46 | ↓$0.11 (-2.41%) | 4.42 | 4.59 | 0.92M |
| 2024-12-09 | 4.70 | 4.63 | ↓$0.07 (-1.49%) | 4.60 | 4.97 | 1.53M |
| 2024-12-06 | 4.56 | 4.59 | ↑$0.03 (0.66%) | 4.50 | 4.79 | 1.15M |
| 2024-12-05 | 4.60 | 4.47 | ↓$0.13 (-2.83%) | 4.40 | 4.65 | 1.11M |
| 2024-12-04 | 4.35 | 4.58 | ↑$0.23 (5.29%) | 4.35 | 4.74 | 1.63M |
| 2024-12-03 | 4.40 | 4.35 | ↓$0.05 (-1.14%) | 4.23 | 4.46 | 1.30M |
| 2024-12-02 | 4.65 | 4.42 | ↓$0.23 (-4.95%) | 4.40 | 4.75 | 1.27M |
| 2024-11-29 | 4.34 | 4.64 | ↑$0.30 (6.91%) | 4.31 | 4.70 | 1.07M |
| 2024-11-27 | 4.35 | 4.41 | ↑$0.06 (1.38%) | 4.34 | 4.55 | 798.23K |
| 2024-11-26 | 4.64 | 4.38 | ↓$0.26 (-5.60%) | 4.31 | 4.65 | 1.43M |
| 2024-11-25 | 5.02 | 4.70 | ↓$0.32 (-6.37%) | 4.68 | 5.12 | 2.10M |
| 2024-11-22 | 4.42 | 4.88 | ↑$0.46 (10.41%) | 4.42 | 5.35 | 3.40M |
| 2024-11-21 | 4.76 | 4.40 | ↓$0.36 (-7.56%) | 4.38 | 4.86 | 1.83M |
| 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 |
Create an account or log in to view more rows.
$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.
$PHUN has just been halted from trading due to volatility.
$PHUN has just been halted from trading due to volatility.