NASDAQ:PHUN
Phunware Inc. Stock Price (Quote)
$6.38
+0.240 (+3.91%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.83 | $9.96 | Friday, 26th Apr 2024 PHUN stock ended at $6.38. This is 3.91% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.78% from a day low at $6.15 to a day high of $6.69. |
| 90 days | $0.148 | $17.99 | |
| 52 weeks | $0.0701 | $17.99 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $6.20 | $6.69 | $6.15 | $6.38 | 524 157 |
| Apr 25, 2024 | $6.23 | $6.39 | $6.00 | $6.14 | 412 011 |
| Apr 24, 2024 | $6.23 | $6.54 | $6.05 | $6.28 | 515 114 |
| Apr 23, 2024 | $6.12 | $6.53 | $6.11 | $6.16 | 272 732 |
| Apr 22, 2024 | $6.45 | $6.60 | $6.01 | $6.20 | 280 066 |
| Apr 19, 2024 | $6.91 | $7.04 | $6.30 | $6.30 | 476 037 |
| Apr 18, 2024 | $6.05 | $7.09 | $5.95 | $6.84 | 876 326 |
| Apr 17, 2024 | $6.41 | $6.48 | $6.00 | $6.00 | 414 005 |
| Apr 16, 2024 | $6.30 | $6.53 | $5.83 | $6.38 | 448 127 |
| Apr 15, 2024 | $7.10 | $7.13 | $6.47 | $6.47 | 324 819 |
| Apr 12, 2024 | $7.36 | $7.55 | $7.01 | $7.27 | 246 661 |
| Apr 11, 2024 | $7.59 | $7.76 | $7.26 | $7.58 | 173 065 |
| Apr 10, 2024 | $7.59 | $7.81 | $7.40 | $7.62 | 212 084 |
| Apr 09, 2024 | $7.59 | $8.05 | $7.50 | $7.87 | 194 074 |
| Apr 08, 2024 | $7.60 | $7.73 | $7.21 | $7.60 | 288 320 |
| Apr 05, 2024 | $7.80 | $7.91 | $7.50 | $7.60 | 294 545 |
| Apr 04, 2024 | $8.12 | $8.34 | $7.82 | $7.82 | 324 345 |
| Apr 03, 2024 | $8.20 | $8.39 | $7.80 | $8.12 | 352 042 |
| Apr 02, 2024 | $8.43 | $8.49 | $8.12 | $8.27 | 379 666 |
| Apr 01, 2024 | $8.97 | $9.01 | $8.23 | $8.52 | 562 763 |
| Mar 28, 2024 | $9.61 | $9.69 | $8.88 | $8.96 | 674 333 |
| Mar 27, 2024 | $9.64 | $9.96 | $9.35 | $9.70 | 652 144 |
| Mar 26, 2024 | $10.40 | $10.76 | $8.77 | $9.62 | 2 833 962 |
| Mar 25, 2024 | $9.60 | $10.46 | $9.57 | $10.02 | 1 999 604 |
| Mar 22, 2024 | $9.86 | $10.36 | $9.51 | $9.51 | 705 431 |
