PHUN Quote, Trading Chart, Phunware Inc.

home / stock / phun / phun quote

Stock Information
Company Name: Phunware Inc.
Stock Symbol: PHUN
Market: NASDAQ
Website: phunware.com
Menu
PHUN PHUN Quote PHUN Short PHUN News PHUN Articles PHUN Message Board
Get PHUN Alerts

News, Short Squeeze, Breakout and More Instantly...
PHUN Quote
Last:$1.77
Change Percent:6.63%
Open:$1.75
Previous Close:$1.66
High:$1.78
Low:$1.72
Volume:51,125
Last Trade Date Time:03/10/2026 12:31:11 pm
Quotes are delayed by 15 to 20 minutes.
PHUN Chart
Last Twenty Trading Days
Date:2026-03-10
Open:$1.75
Close:$1.66
High:$1.78
Low:$1.72
Volume:51,125
Date:2026-03-09
Open:$1.67
Close:$1.695
High:$1.68
Low:$1.61
Volume:69,160
Date:2026-03-06
Open:$1.72
Close:$1.745
High:$1.7466
Low:$1.69
Volume:59,796
Date:2026-03-05
Open:$1.775
Close:$1.7805
High:$1.8274
Low:$1.74
Volume:33,424
Date:2026-03-04
Open:$1.73
Close:$1.715
High:$1.805
Low:$1.73
Volume:42,705
Date:2026-03-03
Open:$1.72
Close:$1.81
High:$1.76
Low:$1.66
Volume:101,014
Date:2026-03-02
Open:$1.73
Close:$1.79
High:$1.81
Low:$1.7
Volume:50,249
Date:2026-02-27
Open:$1.76
Close:$1.78
High:$1.81
Low:$1.76
Volume:62,360
Date:2026-02-26
Open:$1.77
Close:$1.77
High:$1.82
Low:$1.755
Volume:69,120
Date:2026-02-25
Open:$1.73
Close:$1.68
High:$1.785
Low:$1.71
Volume:86,494
Date:2026-02-24
Open:$1.67
Close:$1.7
High:$1.74
Low:$1.63
Volume:138,108
Date:2026-02-23
Open:$1.69
Close:$1.725
High:$1.71
Low:$1.6725
Volume:40,060
Date:2026-02-20
Open:$1.77
Close:$1.785
High:$1.83
Low:$1.72
Volume:71,460
Date:2026-02-19
Open:$1.78
Close:$1.815
High:$1.8166
Low:$1.76
Volume:71,929
Date:2026-02-18
Open:$1.79
Close:$1.78
High:$1.84
Low:$1.75
Volume:44,102
Date:2026-02-17
Open:$1.79
Close:$1.79
High:$1.82
Low:$1.7401
Volume:71,751
Date:2026-02-13
Open:$1.8
Close:$1.79
High:$1.87
Low:$1.77
Volume:35,725
Date:2026-02-12
Open:$1.89
Close:$1.91
High:$1.89
Low:$1.78
Volume:47,463
Date:2026-02-11
Open:$1.92
Close:$1.965
High:$1.98
Low:$1.8301
Volume:156,259
Date:2026-02-10
Open:$1.91
Close:$1.8901
High:$2.015
Low:$1.88
Volume:172,165