NASDAQ · PHUN

Phunware, Inc.

Technology · Software - Application

$1.90

Down-$0.03 (-1.30%)

Updated Oct 28, 2026, 4:35 AM

SID Score

3.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · PHUN

PHUN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 27, 2026

Daily close

View OHLC price history

PHUN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 27, 2026	$1.94	$1.945	$1.90	$1.90	31.16K
Oct 26, 2026	$1.94	$1.96	$1.92	$1.925	39.29K
Oct 23, 2026	$1.97	$1.98	$1.94	$1.95	54.83K
Oct 22, 2026	$2.00	$2.00	$1.96	$1.96	64.4K
Oct 21, 2026	$2.03	$2.05	$2.00	$2.01	27.65K
Oct 20, 2026	$2.00	$2.07	$1.97	$2.03	79.02K
Oct 19, 2026	$2.04	$2.06	$1.985	$1.985	53.93K
Oct 16, 2026	$2.06	$2.11	$2.02	$2.04	110.58K
Oct 15, 2026	$2.02	$2.085	$2.00	$2.08	115.86K
Oct 14, 2026	$2.02	$2.05	$1.9901	$2.04	117K
Oct 13, 2026	$2.11	$2.13	$2.03	$2.03	93.57K
Oct 12, 2026	$2.08	$2.14	$2.07	$2.14	129.3K
Oct 9, 2026	$2.08	$2.12	$2.06	$2.11	87.17K
Oct 8, 2026	$2.06	$2.07	$2.0201	$2.06	55.24K
Oct 7, 2026	$2.02	$2.085	$2.02	$2.07	65.52K
Oct 6, 2026	$2.06	$2.06	$2.02	$2.04	37.31K
Oct 5, 2026	$2.00	$2.10	$1.99	$2.055	93.57K
Oct 2, 2026	$2.00	$2.01	$1.985	$2.00	43.24K
Oct 1, 2026	$1.99	$2.01	$1.9605	$2.00	49.61K
Sep 30, 2026	$1.98	$2.01	$1.98	$1.98	32.16K
Sep 29, 2026	$2.01	$2.02	$1.98	$1.98	43.11K