NYSE · PHUN

Phunware, Inc.

Technology · Software - Application

$2.11

Down-$0.03 (-1.42%)

Updated Aug 28, 2026, 8:48 PM

SID Score

4.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

PHUN price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

PHUN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 27, 2026	$2.11	$2.15	$2.096	$2.11	98.06K
Aug 26, 2026	$2.15	$2.15	$2.08	$2.11	86.84K
Aug 25, 2026	$2.07	$2.145	$2.07	$2.145	111.98K
Aug 24, 2026	$2.07	$2.09	$2.06	$2.08	79.68K
Aug 21, 2026	$2.06	$2.14	$2.06	$2.08	44.81K
Aug 20, 2026	$2.0692	$2.08	$2.04	$2.07	72.41K
Aug 19, 2026	$2.07	$2.09	$2.05	$2.07	45.27K
Aug 18, 2026	$2.04	$2.07	$2.0271	$2.06	71.06K
Aug 17, 2026	$2.09	$2.10	$2.05	$2.05	86.21K
Aug 14, 2026	$2.11	$2.14	$2.08	$2.09	87.5K
Aug 13, 2026	$2.08	$2.13	$2.08	$2.12	60.18K
Aug 12, 2026	$2.13	$2.14	$2.08	$2.10	71.92K
Aug 11, 2026	$2.04	$2.17	$2.01	$2.11	116.73K
Aug 10, 2026	$2.09	$2.13	$2.03	$2.04	96.57K
Aug 7, 2026	$2.07	$2.16	$2.00	$2.13	237.54K
Aug 6, 2026	$2.19	$2.23	$2.1549	$2.18	73.16K
Aug 5, 2026	$2.19	$2.24	$2.14	$2.24	105.13K
Aug 4, 2026	$2.12	$2.235	$2.12	$2.18	121.2K
Aug 3, 2026	$2.11	$2.18	$2.11	$2.17	91K
Jul 31, 2026	$2.15	$2.18	$2.095	$2.11	66.4K
Jul 30, 2026	$2.12	$2.15	$2.08	$2.14	33.56K