Phunware, Inc.PHUNNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.69 | $1.71 | $1.58 | $1.60 | 445,082 |
| 2/2/2026 | $1.75 | $1.76 | $1.68 | $1.69 | 209,685 |
| 1/30/2026 | $1.79 | $1.82 | $1.73 | $1.76 | 278,630 |
| 1/29/2026 | $1.85 | $1.85 | $1.80 | $1.81 | 165,148 |
| 1/28/2026 | $1.89 | $1.97 | $1.85 | $1.88 | 134,328 |
| 1/27/2026 | $1.86 | $1.96 | $1.84 | $1.94 | 97,753 |
| 1/26/2026 | $1.91 | $1.91 | $1.85 | $1.87 | 113,316 |
| 1/23/2026 | $1.98 | $2.00 | $1.91 | $1.91 | 65,351 |
| 1/22/2026 | $1.86 | $2.01 | $1.86 | $2.00 | 146,464 |
| 1/21/2026 | $1.80 | $1.87 | $1.78 | $1.85 | 172,445 |
| 1/20/2026 | $1.85 | $1.91 | $1.83 | $1.84 | 115,432 |
| 1/16/2026 | $1.92 | $1.95 | $1.88 | $1.88 | 118,600 |
| 1/15/2026 | $1.96 | $1.96 | $1.91 | $1.91 | 88,549 |
| 1/14/2026 | $1.98 | $1.98 | $1.92 | $1.94 | 116,041 |
| 1/13/2026 | $1.99 | $2.00 | $1.95 | $1.96 | 106,360 |
| 1/12/2026 | $1.98 | $2.02 | $1.97 | $2.00 | 113,746 |
| 1/9/2026 | $2.02 | $2.05 | $1.96 | $1.99 | 98,826 |
| 1/8/2026 | $1.99 | $2.04 | $1.97 | $2.03 | 142,003 |
| 1/7/2026 | $2.00 | $2.05 | $1.99 | $2.01 | 66,430 |
| 1/6/2026 | $1.96 | $2.05 | $1.95 | $2.03 | 101,341 |
| 1/5/2026 | $1.87 | $2.01 | $1.85 | $1.96 | 240,255 |
| 1/2/2026 | $1.88 | $1.88 | $1.80 | $1.85 | 291,543 |
| 12/31/2025 | $1.89 | $1.95 | $1.84 | $1.85 | 255,700 |
| 12/30/2025 | $1.89 | $1.93 | $1.86 | $1.89 | 216,700 |
| 12/29/2025 | $1.89 | $1.93 | $1.86 | $1.89 | 241,742 |
| 12/26/2025 | $1.94 | $1.94 | $1.90 | $1.92 | 121,100 |
| 12/24/2025 | $1.93 | $1.95 | $1.90 | $1.94 | 72,430 |
| 12/23/2025 | $1.94 | $1.98 | $1.89 | $1.93 | 284,820 |
| 12/22/2025 | $1.96 | $2.10 | $1.96 | $1.99 | 358,046 |
| 12/19/2025 | $1.91 | $2.00 | $1.89 | $1.94 | 276,727 |
| 12/18/2025 | $1.82 | $1.93 | $1.81 | $1.89 | 292,710 |
| 12/17/2025 | $1.90 | $1.91 | $1.77 | $1.78 | 173,205 |
| 12/16/2025 | $1.87 | $1.91 | $1.84 | $1.86 | 136,942 |
| 12/15/2025 | $2.03 | $2.03 | $1.86 | $1.86 | 259,955 |
| 12/12/2025 | $2.07 | $2.12 | $2.02 | $2.02 | 81,628 |
| 12/11/2025 | $2.06 | $2.10 | $2.03 | $2.07 | 75,658 |
| 12/10/2025 | $2.09 | $2.14 | $2.07 | $2.09 | 87,922 |
| 12/9/2025 | $2.08 | $2.16 | $2.07 | $2.15 | 87,212 |
| 12/8/2025 | $2.06 | $2.14 | $2.01 | $2.14 | 116,000 |
| 12/5/2025 | $2.16 | $2.18 | $2.07 | $2.07 | 103,100 |
| 12/4/2025 | $2.18 | $2.19 | $2.13 | $2.18 | 111,600 |
| 12/3/2025 | $2.06 | $2.19 | $2.04 | $2.18 | 164,200 |
| 12/2/2025 | $2.00 | $2.10 | $2.00 | $2.08 | 113,700 |
| 12/1/2025 | $2.03 | $2.05 | $2.00 | $2.03 | 102,399 |
| 11/28/2025 | $2.11 | $2.13 | $2.05 | $2.07 | 65,621 |
| 11/26/2025 | $2.03 | $2.13 | $2.01 | $2.12 | 173,711 |
| 11/25/2025 | $2.00 | $2.04 | $1.99 | $2.03 | 171,786 |
| 11/24/2025 | $1.92 | $2.03 | $1.90 | $2.01 | 153,318 |
| 11/21/2025 | $1.89 | $1.95 | $1.83 | $1.91 | 257,443 |
| 11/20/2025 | $1.92 | $2.04 | $1.86 | $1.89 | 336,600 |
| 11/19/2025 | $2.03 | $2.08 | $1.86 | $1.90 | 274,115 |
| 11/18/2025 | $2.02 | $2.08 | $2.00 | $2.03 | 149,600 |
| 11/17/2025 | $2.19 | $2.22 | $2.00 | $2.06 | 276,996 |
| 11/14/2025 | $2.17 | $2.24 | $2.17 | $2.19 | 159,991 |
| 11/13/2025 | $2.29 | $2.33 | $2.21 | $2.24 | 195,039 |
| 11/12/2025 | $2.32 | $2.35 | $2.26 | $2.28 | 174,300 |
| 11/11/2025 | $2.33 | $2.35 | $2.28 | $2.30 | 102,800 |
| 11/10/2025 | $2.32 | $2.40 | $2.29 | $2.35 | 129,812 |
| 11/7/2025 | $2.28 | $2.32 | $2.21 | $2.28 | 169,100 |
| 11/6/2025 | $2.35 | $2.35 | $2.23 | $2.27 | 208,019 |