Phunware, Inc. - Common Stock (PHUN)
3.1300
+0.1800 (6.10%)
Phunware, Inc. is a technology company that specializes in mobile software solutions, offering a comprehensive platform for enterprises to manage their mobile applications and enhance user engagement
The company provides tools for location-based services, content management, and analytics, enabling businesses to create personalized experiences for their customers across mobile devices. With a focus on enhancing brand loyalty and improving user interaction, Phunware aims to empower organizations to leverage mobile technology effectively in their operations and marketing strategies.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 3.00 | 3.15 | 2.96 | 3.13 | 416,498 | 3.13 |
| 3/06/2025 | 3.00 | 3.04 | 2.91 | 2.95 | 295,781 | 2.95 |
| 3/05/2025 | 2.94 | 3.12 | 2.87 | 3.04 | 447,972 | 3.04 |
| 3/04/2025 | 2.81 | 2.95 | 2.70 | 2.88 | 582,503 | 2.88 |
| 3/03/2025 | 3.14 | 3.19 | 2.82 | 2.83 | 509,180 | 2.83 |
| 2/28/2025 | 3.11 | 3.16 | 3.02 | 3.08 | 374,841 | 3.08 |
| 2/27/2025 | 3.28 | 3.40 | 3.13 | 3.14 | 262,658 | 3.14 |
| 2/26/2025 | 3.26 | 3.35 | 3.21 | 3.23 | 349,655 | 3.23 |
| 2/25/2025 | 3.30 | 3.40 | 3.14 | 3.20 | 634,452 | 3.20 |
| 2/24/2025 | 3.54 | 3.58 | 3.33 | 3.34 | 424,602 | 3.34 |
| 2/21/2025 | 3.76 | 3.84 | 3.50 | 3.52 | 462,066 | 3.52 |
| 2/20/2025 | 3.80 | 3.85 | 3.66 | 3.74 | 326,205 | 3.74 |
| 2/19/2025 | 3.82 | 3.91 | 3.78 | 3.79 | 450,816 | 3.79 |
| 2/18/2025 | 3.88 | 3.98 | 3.81 | 3.85 | 297,762 | 3.85 |
| 2/14/2025 | 3.89 | 4.03 | 3.83 | 3.86 | 395,132 | 3.86 |
| 2/13/2025 | 3.73 | 3.96 | 3.71 | 3.92 | 459,509 | 3.92 |
| 2/12/2025 | 3.59 | 3.74 | 3.56 | 3.72 | 382,053 | 3.72 |
| 2/11/2025 | 3.81 | 3.83 | 3.62 | 3.65 | 447,911 | 3.65 |
| 2/10/2025 | 3.80 | 3.94 | 3.80 | 3.86 | 421,130 | 3.86 |
| 2/07/2025 | 3.87 | 4.00 | 3.77 | 3.79 | 436,670 | 3.79 |
| 2/06/2025 | 3.94 | 4.04 | 3.86 | 3.88 | 583,612 | 3.88 |
| 2/05/2025 | 3.92 | 3.98 | 3.85 | 3.94 | 393,158 | 3.94 |
| 2/04/2025 | 3.85 | 3.94 | 3.81 | 3.92 | 349,398 | 3.92 |
| 2/03/2025 | 3.83 | 3.90 | 3.71 | 3.81 | 631,925 | 3.81 |
| 1/31/2025 | 4.02 | 4.13 | 3.91 | 3.97 | 840,947 | 3.97 |
| 1/30/2025 | 3.90 | 4.13 | 3.90 | 4.01 | 556,985 | 4.01 |
| 1/29/2025 | 4.09 | 4.14 | 3.86 | 3.95 | 944,089 | 3.95 |
| 1/28/2025 | 3.96 | 4.03 | 3.79 | 3.94 | 764,935 | 3.94 |
| 1/27/2025 | 4.05 | 4.32 | 3.91 | 3.96 | 1,128,670 | 3.96 |
| 1/24/2025 | 4.35 | 4.53 | 4.17 | 4.25 | 1,108,684 | 4.25 |
| 1/23/2025 | 4.48 | 4.54 | 4.33 | 4.40 | 965,281 | 4.40 |
| 1/22/2025 | 4.77 | 4.81 | 4.39 | 4.53 | 1,221,206 | 4.53 |
| 1/21/2025 | 5.18 | 5.18 | 4.53 | 4.77 | 2,441,454 | 4.77 |
| 1/17/2025 | 5.61 | 5.80 | 5.29 | 5.37 | 3,032,700 | 5.37 |
| 1/16/2025 | 5.78 | 6.00 | 5.44 | 5.57 | 3,106,717 | 5.57 |
| 1/15/2025 | 5.54 | 5.70 | 5.36 | 5.66 | 1,739,011 | 5.66 |
| 1/14/2025 | 5.83 | 5.83 | 5.28 | 5.36 | 2,318,601 | 5.36 |
| 1/13/2025 | 5.20 | 6.05 | 5.01 | 6.00 | 4,666,795 | 6.00 |
| 1/10/2025 | 5.16 | 5.45 | 5.08 | 5.29 | 897,761 | 5.29 |
| 1/08/2025 | 5.80 | 5.90 | 5.01 | 5.27 | 1,581,203 | 5.27 |
| 1/07/2025 | 5.72 | 6.07 | 5.47 | 5.94 | 2,101,138 | 5.94 |
| 1/06/2025 | 5.68 | 6.29 | 5.53 | 5.72 | 3,478,734 | 5.72 |
| 1/03/2025 | 5.43 | 5.65 | 5.12 | 5.58 | 1,441,197 | 5.58 |
| 1/02/2025 | 5.25 | 5.80 | 5.21 | 5.42 | 1,830,184 | 5.42 |
| 12/31/2024 | 5.52 | 0.00 | 5.52 | 5.20 | 0 | 5.20 |
| 12/30/2024 | 5.68 | 5.70 | 5.03 | 5.52 | 2,173,285 | 5.52 |
| 12/27/2024 | 5.71 | 6.14 | 5.30 | 5.73 | 4,923,286 | 5.73 |
| 12/26/2024 | 4.30 | 5.63 | 4.29 | 5.50 | 5,310,375 | 5.50 |
| 12/24/2024 | 4.42 | 4.43 | 4.20 | 4.30 | 600,924 | 4.30 |
| 12/23/2024 | 4.03 | 4.41 | 3.94 | 4.41 | 1,468,465 | 4.41 |
| 12/20/2024 | 3.72 | 4.02 | 3.72 | 3.89 | 1,255,369 | 3.89 |
| 12/19/2024 | 4.14 | 4.19 | 3.80 | 3.93 | 1,215,271 | 3.93 |
| 12/18/2024 | 4.39 | 4.44 | 4.08 | 4.11 | 1,643,161 | 4.11 |
| 12/17/2024 | 4.28 | 4.42 | 4.26 | 4.38 | 839,165 | 4.38 |
| 12/16/2024 | 4.28 | 4.43 | 4.17 | 4.33 | 1,152,946 | 4.33 |
| 12/13/2024 | 4.48 | 4.52 | 4.26 | 4.26 | 1,079,337 | 4.26 |
| 12/12/2024 | 4.39 | 4.78 | 4.35 | 4.45 | 2,653,514 | 4.45 |
| 12/11/2024 | 4.44 | 4.58 | 4.33 | 4.39 | 1,044,135 | 4.39 |
| 12/10/2024 | 4.57 | 4.59 | 4.42 | 4.46 | 932,936 | 4.46 |
| 12/09/2024 | 4.70 | 4.97 | 4.59 | 4.63 | 1,560,873 | 4.63 |