MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PHUN — Phunware, Inc. Common Stock
NasdaqPhunware, Inc. Common Stock
$2.07
+0.03(+1.47%)
- O
- 2.02
- H
- 2.09
- L
- 2.02
- V
- 65.35K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$2.07
Period Return-30.77%
Period High$3.88
Period Low$1.56
Avg Daily Volume186.3K
Total Trading Days365
PHUN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $2.02 | $2.09 | $2.02 | $2.07 | +$0.03 | +1.47% | 65,349 | $2.05 | $2.02 $2.09 |
| Oct 6, 2026 | $2.06 | $2.06 | $2.02 | $2.04 | $-0.02 | -0.73% | 37,312 | $2.03 | $2.02 $2.06 |
| Oct 5, 2026 | $2.00 | $2.10 | $1.99 | $2.06 | +$0.06 | +2.75% | 93,567 | $2.04 | $1.99 $2.10 |
| Oct 2, 2026 | $2.00 | $2.01 | $1.99 | $2.00 | +$0.00 | +0.00% | 43,237 | $2.00 | $1.99 $2.01 |
| Oct 1, 2026 | $1.99 | $2.01 | $1.96 | $2.00 | +$0.02 | +1.01% | 49,608 | $1.99 | $1.96 $2.01 |
| Sep 30, 2026 | $1.98 | $2.01 | $1.98 | $1.98 | +$0.00 | +0.00% | 32,162 | $1.99 | $1.98 $2.01 |
| Sep 29, 2026 | $2.01 | $2.02 | $1.98 | $1.98 | $-0.02 | -1.00% | 43,108 | $2.00 | $1.98 $2.02 |
| Sep 28, 2026 | $1.96 | $2.01 | $1.96 | $2.00 | +$0.03 | +1.52% | 71,083 | $1.99 | $1.96 $2.01 |
| Sep 25, 2026 | $1.96 | $1.99 | $1.94 | $1.97 | +$0.01 | +0.51% | 70,968 | $1.97 | $1.94 $1.99 |
| Sep 24, 2026 | $1.98 | $1.99 | $1.95 | $1.96 | $-0.02 | -1.01% | 72,844 | $1.97 | $1.95 $1.99 |
| Sep 23, 2026 | $1.99 | $2.02 | $1.97 | $1.98 | $-0.02 | -1.00% | 56,969 | $1.99 | $1.97 $2.02 |
| Sep 22, 2026 | $2.00 | $2.02 | $1.98 | $2.00 | +$0.00 | +0.00% | 83,678 | $2.00 | $1.98 $2.02 |
| Sep 21, 2026 | $1.98 | $2.03 | $1.98 | $2.00 | +$0.04 | +2.04% | 67,794 | $2.00 | $1.98 $2.03 |
| Sep 18, 2026 | $1.98 | $2.00 | $1.95 | $1.96 | $-0.03 | -1.51% | 160,877 | $1.97 | $1.95 $2.00 |
| Sep 17, 2026 | $2.05 | $2.05 | $1.99 | $1.99 | $-0.02 | -1.00% | 189,665 | $2.01 | $1.99 $2.05 |
| Sep 16, 2026 | $2.02 | $2.04 | $1.99 | $2.01 | $-0.01 | -0.25% | 93,214 | $2.01 | $1.99 $2.04 |
| Sep 15, 2026 | $2.01 | $2.04 | $2.01 | $2.02 | +$0.01 | +0.25% | 108,645 | $2.03 | $2.01 $2.04 |
| Sep 14, 2026 | $2.02 | $2.05 | $2.01 | $2.01 | $-0.02 | -0.99% | 175,524 | $2.02 | $2.01 $2.05 |
| Sep 11, 2026 | $2.03 | $2.06 | $2.02 | $2.03 | +$0.01 | +0.50% | 161,593 | $2.03 | $2.02 $2.06 |
| Sep 10, 2026 | $2.02 | $2.08 | $2.01 | $2.02 | +$0.00 | +0.00% | 168,583 | $2.05 | $2.01 $2.08 |
| Sep 9, 2026 | $2.03 | $2.05 | $2.02 | $2.02 | $-0.02 | -0.98% | 59,168 | $2.03 | $2.02 $2.05 |
| Sep 8, 2026 | $2.06 | $2.07 | $2.03 | $2.04 | $-0.04 | -1.92% | 66,629 | $2.06 | $2.03 $2.07 |
| Sep 4, 2026 | $2.06 | $2.11 | $2.04 | $2.08 | $-0.01 | -0.24% | 104,739 | $2.07 | $2.04 $2.11 |
| Sep 3, 2026 | $2.08 | $2.10 | $2.06 | $2.09 | +$0.02 | +0.72% | 30,046 | $2.08 | $2.06 $2.10 |
| Sep 2, 2026 | $2.06 | $2.09 | $2.06 | $2.07 | +$0.01 | +0.49% | 52,836 | $2.07 | $2.06 $2.09 |
| Sep 1, 2026 | $2.08 | $2.09 | $2.05 | $2.06 | $-0.02 | -0.96% | 64,862 | $2.07 | $2.05 $2.09 |
| Aug 31, 2026 | $2.07 | $2.10 | $2.06 | $2.08 | $-0.01 | -0.48% | 45,697 | $2.08 | $2.06 $2.10 |
| Aug 28, 2026 | $2.10 | $2.11 | $2.07 | $2.09 | $-0.02 | -0.95% | 72,666 | $2.09 | $2.07 $2.11 |
| Aug 27, 2026 | $2.11 | $2.15 | $2.10 | $2.11 | +$0.00 | +0.00% | 98,065 | $2.12 | $2.10 $2.15 |
| Aug 26, 2026 | $2.15 | $2.15 | $2.08 | $2.11 | $-0.04 | -1.63% | 86,838 | $2.11 | $2.08 $2.15 |