NASDAQ:PHUN
Phunware Inc. Stock Price (Quote)
$6.75
-0.660 (-8.91%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.83 | $8.47 | Friday, 10th May 2024 PHUN stock ended at $6.75. This is 8.91% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 9.55% from a day low at $6.60 to a day high of $7.23. |
| 90 days | $0.148 | $17.99 | |
| 52 weeks | $0.0701 | $17.99 |
| Date | Open | High | Low | Close | Volume |
| Jan 24, 2024 | $0.377 | $0.439 | $0.333 | $0.346 | 366 679 744 |
| Jan 23, 2024 | $0.446 | $0.480 | $0.375 | $0.430 | 538 731 706 |
| Jan 22, 2024 | $0.280 | $0.400 | $0.280 | $0.359 | 746 339 777 |
| Jan 19, 2024 | $0.213 | $0.263 | $0.180 | $0.253 | 541 769 947 |
| Jan 18, 2024 | $0.220 | $0.290 | $0.200 | $0.242 | 610 198 910 |
| Jan 17, 2024 | $0.161 | $0.243 | $0.155 | $0.163 | 501 871 616 |
| Jan 16, 2024 | $0.140 | $0.478 | $0.133 | $0.420 | 1 512 179 960 |
| Jan 12, 2024 | $0.0760 | $0.0760 | $0.0753 | $0.0759 | 3 670 889 |
| Jan 11, 2024 | $0.0755 | $0.0758 | $0.0750 | $0.0752 | 4 548 842 |
| Jan 10, 2024 | $0.0752 | $0.0765 | $0.0742 | $0.0751 | 4 935 132 |
| Jan 09, 2024 | $0.0798 | $0.0798 | $0.0745 | $0.0766 | 5 345 110 |
| Jan 08, 2024 | $0.0740 | $0.0778 | $0.0715 | $0.0754 | 4 462 065 |
| Jan 05, 2024 | $0.0765 | $0.0771 | $0.0750 | $0.0761 | 3 169 498 |
| Jan 04, 2024 | $0.0789 | $0.0800 | $0.0741 | $0.0772 | 5 925 069 |
| Jan 03, 2024 | $0.0818 | $0.0818 | $0.0780 | $0.0792 | 5 044 009 |
| Jan 02, 2024 | $0.0850 | $0.0851 | $0.0805 | $0.0831 | 4 859 264 |
| Dec 29, 2023 | $0.0860 | $0.0861 | $0.0780 | $0.0820 | 9 314 491 |
| Dec 28, 2023 | $0.0794 | $0.0930 | $0.0790 | $0.0883 | 13 162 273 |
| Dec 27, 2023 | $0.0800 | $0.0803 | $0.0780 | $0.0793 | 4 772 736 |
| Dec 26, 2023 | $0.0780 | $0.0810 | $0.0767 | $0.0778 | 4 893 638 |
| Dec 22, 2023 | $0.0800 | $0.0825 | $0.0776 | $0.0810 | 5 106 808 |
| Dec 21, 2023 | $0.0790 | $0.0800 | $0.0750 | $0.0800 | 4 432 261 |
| Dec 20, 2023 | $0.0792 | $0.0825 | $0.0790 | $0.0800 | 4 067 571 |
| Dec 19, 2023 | $0.0800 | $0.0806 | $0.0760 | $0.0787 | 4 778 718 |
| Dec 18, 2023 | $0.0846 | $0.0846 | $0.0780 | $0.0781 | 4 140 607 |
