PHUN
PHUNWARE (PHUN)
NASDAQ
$2.03+$0.004 (+0.20%)
Price as of Sep 11, 2026 7:56 PM EDT
  • $41.5M
    Market Cap
  • -25.64%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -3.79%
    Low Price$2.02
    High Price$2.15
  • 3 Months
    +2.01%
    Low Price$1.89
    High Price$2.24
  • 1 Year
    -25.64%
    Low Price$1.60
    High Price$3.06
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
2.03
2.06
2.02
2.03
+0.50%
161,592
09/10/2026
2.02
2.08
2.01
2.02
0.00%
168,582
09/09/2026
2.03
2.05
2.02
2.02
-0.98%
59,168
09/08/2026
2.06
2.07
2.03
2.04
-1.92%
65,996
09/04/2026
2.06
2.11
2.04
2.08
-0.24%
104,739
09/03/2026
2.08
2.10
2.06
2.09
+0.72%
30,045
09/02/2026
2.06
2.09
2.06
2.07
+0.49%
52,844
09/01/2026
2.08
2.09
2.05
2.06
-0.96%
64,861
08/31/2026
2.07
2.10
2.06
2.08
-0.48%
45,696
08/28/2026
2.10
2.11
2.07
2.09
-0.95%
72,665
08/27/2026
2.11
2.15
2.10
2.11
0.00%
98,064
08/26/2026
2.15
2.15
2.08
2.11
-1.63%
86,838
08/25/2026
2.07
2.15
2.07
2.15
+3.13%
111,982
08/24/2026
2.07
2.09
2.06
2.08
0.00%
79,683
08/21/2026
2.06
2.14
2.06
2.08
+0.48%
44,814
08/20/2026
2.07
2.08
2.04
2.07
0.00%
72,411
08/19/2026
2.07
2.09
2.05
2.07
+0.49%
44,803
08/18/2026
2.04
2.07
2.03
2.06
+0.49%
71,063
08/17/2026
2.09
2.10
2.05
2.05
-1.91%
86,209
08/14/2026
2.11
2.14
2.08
2.09
-1.42%
87,502
08/13/2026
2.08
2.13
2.08
2.12
+0.95%
60,181
08/12/2026
2.13
2.14
2.08
2.10
-0.47%
71,921
08/11/2026
2.04
2.17
2.01
2.11
+3.43%
116,726
08/10/2026
2.09
2.13
2.03
2.04
-4.23%
96,570
08/07/2026
2.07
2.16
2.00
2.13
-2.29%
237,538
08/06/2026
2.19
2.23
2.15
2.18
-2.68%
73,163
08/06/2026
-$0.26 Earnings
08/05/2026
2.19
2.24
2.14
2.24
+2.75%
105,130
08/04/2026
2.12
2.24
2.12
2.18
+0.46%
121,204
08/03/2026
2.11
2.18
2.11
2.17
+2.84%
91,003
07/31/2026
2.15
2.18
2.10
2.11
-1.40%
66,404
07/30/2026
2.12
2.15
2.08
2.14
+1.90%
33,558
07/29/2026
2.12
2.14
2.09
2.10
-1.87%
42,652
07/28/2026
2.08
2.15
2.08
2.14
+1.42%
68,663
07/27/2026
2.15
2.17
2.05
2.11
-1.86%
187,963
07/24/2026
2.12
2.16
2.09
2.15
+1.90%
147,639
07/23/2026
2.14
2.19
2.11
2.11
-3.21%
72,851
07/22/2026
2.19
2.22
2.11
2.18
-0.91%
97,142
07/21/2026
2.15
2.23
2.14
2.20
+1.85%
45,847
07/20/2026
2.15
2.17
2.11
2.16
+0.93%
51,091
07/17/2026
2.06
2.17
2.06
2.14
+0.47%
99,347
07/16/2026
2.14
2.17
2.08
2.13
-1.84%
115,017
07/15/2026
2.12
2.22
2.09
2.17
-0.46%
137,954
07/14/2026
2.16
2.29
2.14
2.18
-2.24%
156,142
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