Phunware, Inc. (PHUN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | 2.2100 | 2.3500 | 2.1100 | 2.3500 | 2.3500 | 11,936,426 |
| 21 Jan 2022 | 2.7200 | 2.7500 | 2.3600 | 2.3800 | 2.3800 | 17,745,300 |
| 20 Jan 2022 | 2.8700 | 3.0200 | 2.7200 | 2.7300 | 2.7300 | 17,241,400 |
| 19 Jan 2022 | 3.2100 | 3.2300 | 2.8000 | 2.8300 | 2.8300 | 26,132,400 |
| 18 Jan 2022 | 2.8890 | 3.3700 | 2.8300 | 3.2500 | 3.2500 | 63,744,200 |
| 14 Jan 2022 | 2.7300 | 2.9400 | 2.7200 | 2.8900 | 2.8900 | 13,806,300 |
| 13 Jan 2022 | 3.0490 | 3.1100 | 2.7700 | 2.7900 | 2.7900 | 26,918,700 |
| 12 Jan 2022 | 2.8110 | 3.1500 | 2.7600 | 3.1400 | 3.1400 | 48,175,900 |
| 11 Jan 2022 | 2.6450 | 2.9600 | 2.5600 | 2.8300 | 2.8300 | 48,720,700 |
| 10 Jan 2022 | 2.6200 | 2.8500 | 2.5000 | 2.6700 | 2.6700 | 26,185,100 |
| 07 Jan 2022 | 2.8600 | 2.9800 | 2.6500 | 2.6600 | 2.6600 | 18,164,100 |
| 06 Jan 2022 | 2.6000 | 3.1800 | 2.4100 | 3.0700 | 3.0700 | 33,242,300 |
| 05 Jan 2022 | 2.7200 | 2.7700 | 2.5000 | 2.5600 | 2.5600 | 4,185,700 |
| 04 Jan 2022 | 2.7520 | 2.8300 | 2.7000 | 2.7800 | 2.7800 | 3,138,500 |
| 03 Jan 2022 | 2.6500 | 2.8000 | 2.6200 | 2.8000 | 2.8000 | 5,317,300 |
| 31 Dec 2021 | 2.7200 | 2.8200 | 2.6200 | 2.6300 | 2.6300 | 6,001,600 |
| 30 Dec 2021 | 2.6500 | 2.8500 | 2.6000 | 2.7400 | 2.7400 | 5,939,500 |
| 29 Dec 2021 | 2.7720 | 2.7900 | 2.6100 | 2.6800 | 2.6800 | 5,151,400 |
| 28 Dec 2021 | 2.8700 | 2.9100 | 2.7850 | 2.8000 | 2.8000 | 4,821,800 |
| 27 Dec 2021 | 3.0500 | 3.1200 | 2.8800 | 2.8800 | 2.8800 | 6,700,700 |
| 23 Dec 2021 | 3.0120 | 3.1000 | 2.9600 | 3.0600 | 3.0600 | 6,408,400 |
| 22 Dec 2021 | 3.0300 | 3.1300 | 2.9800 | 3.0400 | 3.0400 | 7,373,000 |
| 21 Dec 2021 | 2.9500 | 3.0700 | 2.8850 | 3.0700 | 3.0700 | 5,747,000 |
| 20 Dec 2021 | 2.9700 | 3.0500 | 2.8500 | 2.9100 | 2.9100 | 7,447,700 |
| 17 Dec 2021 | 2.9900 | 3.1700 | 2.9200 | 3.0600 | 3.0600 | 6,566,500 |
| 16 Dec 2021 | 3.0800 | 3.1450 | 2.9600 | 3.0400 | 3.0400 | 6,209,000 |
| 15 Dec 2021 | 3.0700 | 3.1100 | 2.8600 | 3.1000 | 3.1000 | 9,549,400 |
| 14 Dec 2021 | 3.0000 | 3.1450 | 3.0000 | 3.0400 | 3.0400 | 6,865,400 |
| 13 Dec 2021 | 3.3500 | 3.3600 | 3.0500 | 3.0900 | 3.0900 | 8,193,600 |
| 10 Dec 2021 | 3.3700 | 3.4550 | 3.2800 | 3.3900 | 3.3900 | 10,397,900 |
| 09 Dec 2021 | 3.7000 | 3.7800 | 3.2800 | 3.3400 | 3.3400 | 25,991,200 |
| 08 Dec 2021 | 3.1300 | 3.9400 | 3.0700 | 3.9100 | 3.9100 | 55,341,600 |
| 07 Dec 2021 | 3.0600 | 3.2800 | 3.0100 | 3.2300 | 3.2300 | 18,594,800 |
| 06 Dec 2021 | 3.1100 | 3.1500 | 2.8900 | 2.9900 | 2.9900 | 12,858,900 |
| 03 Dec 2021 | 3.3000 | 3.3300 | 2.9100 | 3.0300 | 3.0300 | 17,036,500 |
| 02 Dec 2021 | 3.7100 | 4.0400 | 3.3600 | 3.5000 | 3.5000 | 107,940,600 |
| 01 Dec 2021 | 3.0100 | 3.2600 | 2.7800 | 3.2500 | 3.2500 | 35,812,900 |
| 30 Nov 2021 | 3.1500 | 3.1750 | 2.8320 | 2.9100 | 2.9100 | 11,386,700 |
| 29 Nov 2021 | 3.3380 | 3.3800 | 3.1100 | 3.1900 | 3.1900 | 6,631,700 |
| 26 Nov 2021 | 3.2300 | 3.4400 | 3.1800 | 3.3200 | 3.3200 | 5,541,700 |
| 24 Nov 2021 | 3.3200 | 3.4800 | 3.2700 | 3.4000 | 3.4000 | 8,184,900 |
| 23 Nov 2021 | 3.3900 | 3.5300 | 3.2300 | 3.3700 | 3.3700 | 8,030,000 |
| 22 Nov 2021 | 3.6240 | 3.6400 | 3.3100 | 3.3800 | 3.3800 | 10,015,100 |
| 19 Nov 2021 | 3.9100 | 4.1200 | 3.5400 | 3.7000 | 3.7000 | 43,495,900 |
| 18 Nov 2021 | 3.6900 | 3.6900 | 3.4300 | 3.5300 | 3.5300 | 9,155,600 |
| 17 Nov 2021 | 3.9000 | 3.9100 | 3.6500 | 3.7600 | 3.7600 | 9,381,200 |
| 16 Nov 2021 | 3.9800 | 4.1250 | 3.8800 | 3.9300 | 3.9300 | 16,448,100 |
| 15 Nov 2021 | 4.0600 | 4.1800 | 3.9550 | 4.0100 | 4.0100 | 12,622,000 |
| 12 Nov 2021 | 4.0200 | 4.6000 | 3.8350 | 4.0900 | 4.0900 | 39,030,200 |
| 11 Nov 2021 | 3.9300 | 4.0400 | 3.8600 | 3.9100 | 3.9100 | 14,758,300 |
| 10 Nov 2021 | 4.0300 | 4.3200 | 3.8300 | 3.9000 | 3.9000 | 18,884,700 |
| 09 Nov 2021 | 4.1700 | 4.1960 | 3.9600 | 4.0800 | 4.0800 | 10,312,100 |
| 08 Nov 2021 | 4.1600 | 4.6000 | 4.0800 | 4.3400 | 4.3400 | 20,642,100 |
| 05 Nov 2021 | 4.3200 | 4.3500 | 4.0100 | 4.2200 | 4.2200 | 12,026,300 |
| 04 Nov 2021 | 4.3600 | 4.4200 | 4.1200 | 4.1900 | 4.1900 | 14,306,600 |
| 03 Nov 2021 | 4.4000 | 5.1400 | 4.2500 | 4.3900 | 4.3900 | 56,743,900 |
| 02 Nov 2021 | 3.5900 | 5.1800 | 3.1900 | 4.5700 | 4.5700 | 98,437,100 |
| 01 Nov 2021 | 4.1790 | 4.2000 | 3.7700 | 3.8300 | 3.8300 | 27,083,700 |
| 29 Oct 2021 | 4.5800 | 4.6600 | 4.1600 | 4.2900 | 4.2900 | 39,603,000 |
| 28 Oct 2021 | 4.9500 | 5.1200 | 4.5100 | 4.7900 | 4.7900 | 58,883,700 |
| 27 Oct 2021 | 5.0400 | 5.6500 | 4.5100 | 4.7800 | 4.7800 | 173,307,700 |
| 26 Oct 2021 | 6.3500 | 6.6900 | 4.2000 | 4.3500 | 4.3500 | 126,906,900 |
| 25 Oct 2021 | 11.9200 | 12.0000 | 6.6500 | 7.1600 | 7.1600 | 237,701,600 |
| 22 Oct 2021 | 7.5300 | 24.0400 | 5.5190 | 8.7400 | 8.7400 | 647,891,000 |
| 21 Oct 2021 | 1.0500 | 1.9200 | 1.0300 | 1.5300 | 1.5300 | 105,882,300 |
| 20 Oct 2021 | 1.0000 | 1.0900 | 0.9800 | 1.0500 | 1.0500 | 3,238,000 |
| 19 Oct 2021 | 1.0400 | 1.0600 | 0.9780 | 1.0200 | 1.0200 | 3,201,200 |
| 18 Oct 2021 | 1.0300 | 1.0650 | 1.0000 | 1.0200 | 1.0200 | 1,703,900 |
| 15 Oct 2021 | 0.9300 | 1.0600 | 0.9300 | 1.0300 | 1.0300 | 3,983,200 |
| 14 Oct 2021 | 0.9220 | 0.9550 | 0.9150 | 0.9280 | 0.9280 | 794,400 |
| 13 Oct 2021 | 0.9410 | 0.9500 | 0.9100 | 0.9320 | 0.9320 | 1,527,400 |
| 12 Oct 2021 | 0.9100 | 0.9450 | 0.8900 | 0.9300 | 0.9300 | 1,206,900 |
| 11 Oct 2021 | 0.9060 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 1,826,100 |
| 08 Oct 2021 | 0.8930 | 0.9090 | 0.8610 | 0.9020 | 0.9020 | 661,900 |
| 07 Oct 2021 | 0.9000 | 0.9250 | 0.8610 | 0.8850 | 0.8850 | 792,000 |
| 06 Oct 2021 | 0.8700 | 0.9200 | 0.8500 | 0.8900 | 0.8900 | 1,366,200 |
| 05 Oct 2021 | 0.9000 | 0.9000 | 0.8700 | 0.8790 | 0.8790 | 716,100 |
| 04 Oct 2021 | 0.9200 | 0.9200 | 0.8730 | 0.8810 | 0.8810 | 756,700 |
| 01 Oct 2021 | 0.9250 | 0.9400 | 0.9200 | 0.9230 | 0.9230 | 582,700 |
| 30 Sep 2021 | 0.9300 | 0.9410 | 0.9100 | 0.9290 | 0.9290 | 633,100 |
| 29 Sep 2021 | 0.9600 | 0.9700 | 0.9300 | 0.9450 | 0.9450 | 365,800 |
| 28 Sep 2021 | 0.9920 | 0.9920 | 0.9500 | 0.9510 | 0.9510 | 688,700 |
| 27 Sep 2021 | 0.9990 | 1.0300 | 0.9800 | 0.9910 | 0.9910 | 585,600 |
| 24 Sep 2021 | 1.0000 | 1.0100 | 0.9840 | 1.0100 | 1.0100 | 328,800 |
| 23 Sep 2021 | 0.9900 | 1.0000 | 0.9700 | 0.9980 | 0.9980 | 455,200 |
| 22 Sep 2021 | 0.9740 | 1.0000 | 0.9720 | 0.9850 | 0.9850 | 555,600 |
| 21 Sep 2021 | 0.9730 | 1.0100 | 0.9700 | 0.9780 | 0.9780 | 476,700 |
| 20 Sep 2021 | 0.9820 | 1.0100 | 0.9710 | 0.9900 | 0.9900 | 744,400 |
| 17 Sep 2021 | 1.0000 | 1.0550 | 0.9850 | 1.0500 | 1.0500 | 1,053,800 |
| 16 Sep 2021 | 1.0000 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 520,100 |
| 15 Sep 2021 | 0.9990 | 1.0400 | 0.9640 | 1.0100 | 1.0100 | 911,100 |
| 14 Sep 2021 | 1.0500 | 1.0500 | 0.9800 | 0.9990 | 0.9990 | 772,700 |
| 13 Sep 2021 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 976,100 |
| 10 Sep 2021 | 1.0630 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 489,900 |
| 09 Sep 2021 | 1.0300 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 930,000 |
| 08 Sep 2021 | 1.0600 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 1,344,700 |
| 07 Sep 2021 | 1.1300 | 1.1400 | 1.0400 | 1.0800 | 1.0800 | 992,400 |
| 03 Sep 2021 | 1.1300 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 1,104,600 |
| 02 Sep 2021 | 1.1180 | 1.1900 | 1.1100 | 1.1500 | 1.1500 | 2,126,300 |
| 01 Sep 2021 | 1.1300 | 1.1600 | 1.0800 | 1.1100 | 1.1100 | 2,544,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
