PHUN
PHUNWARE (PHUN)
NASDAQ
$2.19-$0.04 (-2.02%)
Price as of Jul 14, 2026 4:04 PM EDT
  • $45.6M
    Market Cap
  • -30.53%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +15.54%
    Low Price$1.89
    High Price$2.23
  • 3 Months
    +14.95%
    Low Price$1.89
    High Price$2.28
  • 1 Year
    -30.53%
    Low Price$1.60
    High Price$3.49
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
2.08
2.23
2.04
2.23
+5.69%
169,298
07/10/2026
2.04
2.14
2.02
2.11
+1.44%
95,246
07/09/2026
2.02
2.09
1.98
2.08
+2.97%
105,849
07/08/2026
1.98
2.03
1.95
2.02
+1.00%
107,465
07/07/2026
2.05
2.05
2.00
2.00
-2.44%
89,696
07/06/2026
2.05
2.08
2.03
2.05
+0.49%
100,924
07/02/2026
2.07
2.12
2.04
2.04
-3.32%
89,358
07/01/2026
2.05
2.13
2.05
2.11
+2.93%
118,610
06/30/2026
1.96
2.08
1.96
2.05
+5.13%
121,348
06/29/2026
1.90
1.98
1.89
1.95
+1.56%
55,697
06/26/2026
1.88
1.92
1.88
1.92
+1.59%
73,804
06/25/2026
1.87
1.91
1.87
1.89
-1.05%
78,813
06/24/2026
1.89
1.92
1.87
1.91
+1.06%
105,866
06/23/2026
1.86
1.92
1.86
1.89
-2.07%
94,770
06/22/2026
1.92
1.93
1.86
1.93
+0.52%
171,827
06/18/2026
1.93
1.94
1.90
1.92
-0.52%
92,274
06/17/2026
1.95
1.99
1.92
1.93
-1.53%
73,484
06/16/2026
1.96
1.98
1.93
1.96
-1.01%
77,830
06/15/2026
2.01
2.01
1.95
1.98
+2.59%
78,951
06/12/2026
1.96
1.97
1.92
1.93
-3.02%
134,177
06/11/2026
1.94
2.01
1.94
1.99
+1.53%
64,733
06/10/2026
1.95
2.02
1.95
1.96
-1.51%
73,263
06/09/2026
1.94
2.01
1.90
1.99
+2.05%
205,714
06/08/2026
1.97
2.00
1.94
1.95
-1.02%
91,104
06/05/2026
2.00
2.02
1.93
1.97
-1.99%
199,261
06/04/2026
1.92
2.06
1.90
2.01
+4.69%
356,240
06/03/2026
1.95
1.97
1.90
1.92
-2.54%
301,584
06/02/2026
2.00
2.03
1.97
1.97
-2.96%
105,767
06/01/2026
2.00
2.03
1.94
2.03
-0.49%
98,311
05/29/2026
2.01
2.06
1.96
2.04
+0.99%
161,378
05/28/2026
2.00
2.04
1.99
2.02
0.00%
127,609
05/27/2026
2.05
2.10
1.99
2.02
-1.94%
173,097
05/26/2026
2.00
2.09
1.99
2.06
+1.98%
143,179
05/22/2026
2.02
2.03
1.99
2.02
0.00%
99,555
05/21/2026
2.02
2.04
2.00
2.02
-0.98%
60,550
05/20/2026
1.98
2.05
1.96
2.04
+3.03%
62,254
05/19/2026
2.02
2.03
1.98
1.98
-2.46%
89,853
05/18/2026
2.07
2.09
2.01
2.03
-1.93%
145,792
05/15/2026
2.20
2.20
2.03
2.07
-7.17%
151,846
05/14/2026
2.10
2.26
1.99
2.23
+4.69%
342,712
05/13/2026
1.91
2.17
1.88
2.13
+11.52%
256,775
05/12/2026
1.97
1.98
1.88
1.91
-4.02%
185,771
05/11/2026
1.97
2.04
1.97
1.99
-0.50%
124,184
05/08/2026
1.99
2.03
1.92
2.00
-0.99%
222,563
05/07/2026
2.02
2.07
2.02
2.02
+0.50%
128,755
05/07/2026
-$0.16 Earnings
05/06/2026
2.06
2.11
1.98
2.01
-3.37%
172,645
05/05/2026
2.16
2.20
2.08
2.08
-4.15%
75,482
05/04/2026
2.21
2.27
2.17
2.17
-2.25%
113,969
05/01/2026
2.20
2.25
2.16
2.22
+0.91%
132,004
04/30/2026
2.15
2.23
2.14
2.20
+1.85%
47,188
04/29/2026
2.24
2.24
2.12
2.16
-3.57%
121,261
04/28/2026
2.23
2.26
2.21
2.24
-0.44%
62,511
04/27/2026
2.24
2.30
2.24
2.25
+0.45%
74,701
04/24/2026
2.26
2.26
2.20
2.24
-1.75%
134,912
04/23/2026
2.23
2.28
2.19
2.28
+0.44%
188,572
04/22/2026
2.15
2.28
2.15
2.27
+6.07%
185,390
04/21/2026
2.19
2.22
2.12
2.14
-2.73%
107,816
04/20/2026
2.15
2.22
2.12
2.20
0.00%
355,368
04/17/2026
2.12
2.24
2.09
2.20
+5.26%
241,805
04/16/2026
2.11
2.14
2.07
2.09
-1.42%
173,280
04/15/2026
2.02
2.12
2.02
2.12
+4.95%
328,271
04/14/2026
1.95
2.03
1.94
2.02
+4.12%
206,448
04/13/2026
1.89
1.95
1.86
1.94
+2.65%
149,548
04/10/2026
1.87
1.90
1.86
1.89
+1.61%
116,851
04/09/2026
1.86
1.89
1.84
1.86
0.00%
111,722
04/08/2026
1.94
1.95
1.86
1.86
0.00%
140,321
04/07/2026
1.81
1.90
1.81
1.86
+0.54%
162,075
04/06/2026
1.85
1.89
1.82
1.85
0.00%
138,764
04/02/2026
1.75
1.87
1.73
1.85
+3.93%
146,149
04/01/2026
1.78
1.83
1.78
1.78
+0.56%
63,524
03/31/2026
1.70
1.79
1.70
1.77
+4.73%
100,026
03/30/2026
1.70
1.72
1.64
1.69
+1.20%
155,600
03/27/2026
1.74
1.76
1.65
1.67
-4.02%
312,156
03/26/2026
1.89
1.91
1.74
1.74
-8.42%
144,339
03/25/2026
1.86
1.97
1.82
1.90
+1.60%
287,218
03/24/2026
1.84
1.88
1.76
1.87
+2.75%
183,547
03/23/2026
1.85
1.88
1.81
1.82
+1.11%
149,607
03/20/2026
1.78
1.92
1.73
1.80
0.00%
441,377
03/20/2026
-$0.11 Earnings
03/19/2026
1.69
1.81
1.66
1.80
+5.88%
183,155
03/18/2026
1.72
1.73
1.69
1.70
-2.30%
41,492
03/17/2026
1.72
1.76
1.72
1.74
+1.16%
55,305
03/16/2026
1.69
1.75
1.69
1.72
+2.38%
108,254
03/13/2026
1.74
1.75
1.67
1.68
-0.59%
87,616
03/12/2026
1.72
1.75
1.69
1.69
-2.87%
92,582
03/11/2026
1.76
1.77
1.72
1.74
-0.57%
33,081
03/10/2026
1.75
1.78
1.72
1.75
+1.16%
85,172
03/09/2026
1.67
1.73
1.61
1.73
+2.37%
126,182
03/06/2026
1.72
1.75
1.67
1.69
-3.98%
97,349
03/05/2026
1.78
1.83
1.73
1.76
-2.22%
61,376
03/04/2026
1.73
1.81
1.73
1.80
+3.45%
70,418
03/03/2026
1.72
1.76
1.66
1.74
-2.25%
147,948
03/02/2026
1.73
1.81
1.70
1.78
0.00%
82,658
02/27/2026
1.76
1.81
1.76
1.78
-2.73%
96,275
02/26/2026
1.77
1.83
1.76
1.83
+1.95%
105,809
02/25/2026
1.73
1.82
1.71
1.80
+4.97%
132,452
02/24/2026
1.67
1.74
1.63
1.71
+2.40%
210,193
02/23/2026
1.69
1.71
1.66
1.67
-2.34%
68,828
02/20/2026
1.77
1.83
1.70
1.71
-4.47%
120,048