Phunware, Inc. (PHUN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 6.05 | 7.09 | 5.95 | 6.84 | 6.84 | 879,700 |
| 17 Apr 2024 | 6.41 | 6.48 | 6.00 | 6.00 | 6.00 | 422,300 |
| 16 Apr 2024 | 6.30 | 6.53 | 5.83 | 6.38 | 6.38 | 451,900 |
| 15 Apr 2024 | 7.10 | 7.13 | 6.47 | 6.47 | 6.47 | 329,800 |
| 12 Apr 2024 | 7.36 | 7.55 | 7.01 | 7.27 | 7.27 | 247,900 |
| 11 Apr 2024 | 7.59 | 7.76 | 7.26 | 7.58 | 7.58 | 175,200 |
| 10 Apr 2024 | 7.59 | 7.82 | 7.40 | 7.62 | 7.62 | 214,100 |
| 09 Apr 2024 | 7.59 | 8.07 | 7.47 | 7.87 | 7.87 | 196,300 |
| 08 Apr 2024 | 7.60 | 7.73 | 7.21 | 7.60 | 7.60 | 289,700 |
| 05 Apr 2024 | 7.80 | 7.91 | 7.50 | 7.60 | 7.60 | 301,900 |
| 04 Apr 2024 | 8.12 | 8.34 | 7.82 | 7.82 | 7.82 | 331,700 |
| 03 Apr 2024 | 8.20 | 8.40 | 7.80 | 8.12 | 8.12 | 356,600 |
| 02 Apr 2024 | 8.43 | 8.49 | 8.12 | 8.27 | 8.27 | 387,800 |
| 01 Apr 2024 | 8.97 | 9.02 | 8.23 | 8.52 | 8.52 | 568,200 |
| 28 Mar 2024 | 9.62 | 9.69 | 8.88 | 8.96 | 8.96 | 682,400 |
| 27 Mar 2024 | 9.64 | 9.96 | 9.35 | 9.70 | 9.70 | 659,500 |
| 26 Mar 2024 | 10.40 | 10.76 | 8.77 | 9.62 | 9.62 | 2,878,900 |
| 25 Mar 2024 | 9.60 | 10.46 | 9.57 | 10.02 | 10.02 | 2,088,000 |
| 22 Mar 2024 | 9.86 | 10.36 | 9.51 | 9.51 | 9.51 | 712,100 |
| 21 Mar 2024 | 10.50 | 10.57 | 9.41 | 10.01 | 10.01 | 829,300 |
| 20 Mar 2024 | 10.01 | 11.21 | 9.93 | 10.33 | 10.33 | 1,548,300 |
| 19 Mar 2024 | 10.00 | 10.35 | 9.30 | 10.02 | 10.02 | 511,100 |
| 18 Mar 2024 | 10.43 | 10.69 | 10.02 | 10.46 | 10.46 | 630,300 |
| 15 Mar 2024 | 8.73 | 10.72 | 8.62 | 10.59 | 10.59 | 1,922,100 |
| 14 Mar 2024 | 9.04 | 9.16 | 8.20 | 8.77 | 8.77 | 804,800 |
| 13 Mar 2024 | 9.90 | 10.30 | 8.82 | 9.20 | 9.20 | 1,168,700 |
| 12 Mar 2024 | 10.40 | 10.49 | 9.35 | 10.40 | 10.40 | 995,200 |
| 11 Mar 2024 | 10.15 | 11.08 | 10.04 | 10.42 | 10.42 | 1,131,600 |
| 08 Mar 2024 | 10.80 | 11.25 | 9.90 | 10.48 | 10.48 | 1,268,900 |
| 07 Mar 2024 | 10.55 | 12.08 | 10.31 | 10.89 | 10.89 | 4,926,000 |
| 06 Mar 2024 | 13.33 | 13.70 | 10.15 | 10.27 | 10.27 | 6,480,000 |
| 05 Mar 2024 | 15.99 | 17.99 | 13.06 | 14.72 | 14.72 | 26,248,100 |
| 04 Mar 2024 | 8.52 | 16.89 | 8.52 | 12.41 | 12.41 | 69,315,100 |
| 01 Mar 2024 | 6.78 | 7.35 | 5.90 | 7.08 | 7.08 | 1,289,700 |
| 29 Feb 2024 | 7.87 | 8.11 | 7.03 | 7.04 | 7.04 | 1,008,700 |
| 28 Feb 2024 | 8.28 | 8.58 | 7.42 | 8.22 | 8.22 | 977,100 |
| 27 Feb 2024 | 8.98 | 9.98 | 7.55 | 8.29 | 8.29 | 1,743,300 |
| 27 Feb 2024 | 1:50 Stock split | |||||
| 26 Feb 2024 | 8.75 | 10.25 | 7.40 | 8.80 | 8.80 | 1,772,422 |
| 23 Feb 2024 | 9.50 | 10.15 | 8.60 | 9.50 | 9.50 | 2,393,980 |
| 22 Feb 2024 | 13.30 | 13.55 | 12.00 | 12.65 | 12.65 | 802,938 |
| 21 Feb 2024 | 14.00 | 14.15 | 13.15 | 13.20 | 13.20 | 640,014 |
| 20 Feb 2024 | 14.35 | 14.75 | 13.50 | 14.50 | 14.50 | 636,024 |
| 16 Feb 2024 | 15.10 | 15.25 | 14.50 | 14.95 | 14.95 | 728,982 |
| 15 Feb 2024 | 16.60 | 17.00 | 14.80 | 15.35 | 15.35 | 1,730,236 |
| 14 Feb 2024 | 15.85 | 16.10 | 14.75 | 15.10 | 15.10 | 777,044 |
| 13 Feb 2024 | 15.50 | 15.50 | 14.10 | 14.40 | 14.40 | 1,004,476 |
| 12 Feb 2024 | 16.80 | 16.85 | 15.35 | 16.00 | 16.00 | 978,822 |
| 09 Feb 2024 | 18.45 | 18.45 | 16.50 | 16.80 | 16.80 | 1,266,528 |
| 08 Feb 2024 | 15.95 | 19.00 | 15.85 | 18.50 | 18.50 | 2,219,084 |
| 07 Feb 2024 | 16.40 | 17.35 | 15.50 | 16.90 | 16.90 | 3,039,590 |
| 06 Feb 2024 | 20.95 | 21.70 | 18.25 | 19.80 | 19.80 | 2,488,534 |
| 05 Feb 2024 | 17.50 | 21.25 | 17.50 | 20.50 | 20.50 | 5,203,652 |
| 02 Feb 2024 | 17.65 | 17.80 | 16.25 | 17.10 | 17.10 | 1,257,170 |
| 01 Feb 2024 | 17.40 | 18.20 | 16.25 | 17.25 | 17.25 | 1,969,254 |
| 31 Jan 2024 | 14.10 | 17.40 | 14.10 | 16.00 | 16.00 | 2,308,196 |
| 30 Jan 2024 | 14.20 | 15.85 | 12.70 | 14.45 | 14.45 | 2,388,338 |
| 29 Jan 2024 | 16.50 | 17.00 | 14.10 | 14.60 | 14.60 | 2,261,726 |
| 26 Jan 2024 | 16.20 | 18.50 | 15.15 | 15.90 | 15.90 | 4,486,196 |
| 25 Jan 2024 | 16.10 | 16.70 | 14.60 | 15.00 | 15.00 | 3,218,732 |
| 24 Jan 2024 | 18.85 | 21.95 | 16.65 | 17.30 | 17.30 | 7,567,114 |
| 23 Jan 2024 | 22.30 | 24.00 | 18.75 | 21.50 | 21.50 | 11,358,058 |
| 22 Jan 2024 | 14.00 | 20.00 | 14.00 | 17.95 | 17.95 | 15,503,730 |
| 19 Jan 2024 | 10.65 | 13.15 | 9.00 | 12.65 | 12.65 | 11,057,244 |
| 18 Jan 2024 | 11.00 | 14.50 | 10.00 | 12.10 | 12.10 | 12,474,422 |
| 17 Jan 2024 | 8.05 | 12.15 | 7.75 | 8.15 | 8.15 | 10,276,826 |
| 16 Jan 2024 | 7.00 | 24.50 | 6.65 | 21.00 | 21.00 | 32,246,988 |
| 12 Jan 2024 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | 81,720 |
| 11 Jan 2024 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | 97,378 |
| 10 Jan 2024 | 3.75 | 3.85 | 3.70 | 3.75 | 3.75 | 100,092 |
| 09 Jan 2024 | 4.00 | 4.00 | 3.75 | 3.85 | 3.85 | 109,952 |
| 08 Jan 2024 | 3.70 | 3.90 | 3.60 | 3.75 | 3.75 | 90,900 |
| 05 Jan 2024 | 3.85 | 3.85 | 3.75 | 3.80 | 3.80 | 65,150 |
| 04 Jan 2024 | 3.95 | 4.00 | 3.70 | 3.85 | 3.85 | 120,502 |
| 03 Jan 2024 | 4.10 | 4.10 | 3.90 | 3.95 | 3.95 | 115,630 |
| 02 Jan 2024 | 4.25 | 4.25 | 4.05 | 4.15 | 4.15 | 99,886 |
| 29 Dec 2023 | 4.30 | 4.30 | 3.90 | 4.10 | 4.10 | 193,082 |
| 28 Dec 2023 | 3.95 | 4.65 | 3.95 | 4.40 | 4.40 | 265,960 |
| 27 Dec 2023 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | 97,366 |
| 26 Dec 2023 | 3.90 | 4.05 | 3.85 | 3.90 | 3.90 | 100,220 |
| 22 Dec 2023 | 4.00 | 4.15 | 3.90 | 4.05 | 4.05 | 103,510 |
| 21 Dec 2023 | 3.95 | 4.00 | 3.75 | 4.00 | 4.00 | 90,444 |
| 20 Dec 2023 | 3.95 | 4.15 | 3.95 | 4.00 | 4.00 | 82,856 |
| 19 Dec 2023 | 4.00 | 4.05 | 3.80 | 3.95 | 3.95 | 104,878 |
| 18 Dec 2023 | 4.25 | 4.25 | 3.90 | 3.90 | 3.90 | 87,058 |
| 15 Dec 2023 | 4.15 | 4.25 | 3.90 | 3.90 | 3.90 | 105,086 |
| 14 Dec 2023 | 3.85 | 4.10 | 3.75 | 3.90 | 3.90 | 149,734 |
| 13 Dec 2023 | 3.90 | 4.00 | 3.50 | 3.60 | 3.60 | 176,896 |
| 12 Dec 2023 | 4.50 | 4.55 | 3.90 | 3.90 | 3.90 | 118,258 |
| 11 Dec 2023 | 4.90 | 4.90 | 4.45 | 4.45 | 4.45 | 113,588 |
| 08 Dec 2023 | 4.85 | 4.85 | 4.55 | 4.55 | 4.55 | 116,834 |
| 07 Dec 2023 | 5.70 | 5.95 | 4.50 | 4.55 | 4.55 | 407,698 |
| 06 Dec 2023 | 7.00 | 7.00 | 6.30 | 6.40 | 6.40 | 62,400 |
| 05 Dec 2023 | 7.40 | 7.50 | 6.60 | 6.85 | 6.85 | 71,956 |
| 04 Dec 2023 | 6.50 | 7.75 | 6.35 | 7.40 | 7.40 | 223,150 |
| 01 Dec 2023 | 5.90 | 6.30 | 5.70 | 6.30 | 6.30 | 60,900 |
| 30 Nov 2023 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | 63,700 |
| 29 Nov 2023 | 6.50 | 6.75 | 5.90 | 5.95 | 5.95 | 88,020 |
| 28 Nov 2023 | 6.40 | 6.55 | 6.30 | 6.50 | 6.50 | 34,166 |
| 27 Nov 2023 | 6.75 | 6.75 | 6.35 | 6.40 | 6.40 | 48,558 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.