The closing price for Phunware (PHUN) in 2019 was $59.50, on December 31, 2019. It was down 91.7% for the year. The latest price is $2.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $57.50 | $61.00 | $57.50 | $59.50 | 6,264 |
December 30 2019 | $58.50 | $60.00 | $57.00 | $58.00 | 6,162 |
December 27 2019 | $60.50 | $62.00 | $57.50 | $59.00 | 3,736 |
December 26 2019 | $60.00 | $61.00 | $59.50 | $60.50 | 3,246 |
December 24 2019 | $61.00 | $63.00 | $59.50 | $60.00 | 1,442 |
December 23 2019 | $64.00 | $64.00 | $60.00 | $61.00 | 6,144 |
December 20 2019 | $57.50 | $67.00 | $55.90 | $67.00 | 19,038 |
December 19 2019 | $55.50 | $61.00 | $55.00 | $57.50 | 9,362 |
December 18 2019 | $56.50 | $57.25 | $54.50 | $55.75 | 6,466 |
December 17 2019 | $57.50 | $57.50 | $55.00 | $56.50 | 7,844 |
December 16 2019 | $59.50 | $59.50 | $56.50 | $56.50 | 5,310 |
December 13 2019 | $60.50 | $61.00 | $58.50 | $59.00 | 4,148 |
December 12 2019 | $57.50 | $62.50 | $57.50 | $58.50 | 7,708 |
December 11 2019 | $61.00 | $61.00 | $57.50 | $58.50 | 3,284 |
December 10 2019 | $60.00 | $61.50 | $59.00 | $60.00 | 2,422 |
December 09 2019 | $64.00 | $64.00 | $60.00 | $60.50 | 2,098 |
December 06 2019 | $61.50 | $65.00 | $57.15 | $64.50 | 7,136 |
December 05 2019 | $64.00 | $64.00 | $60.00 | $61.00 | 2,840 |
December 04 2019 | $60.00 | $65.00 | $60.00 | $63.00 | 4,256 |
December 03 2019 | $62.00 | $62.75 | $60.50 | $60.50 | 2,724 |
December 02 2019 | $63.00 | $64.50 | $62.00 | $63.00 | 4,382 |
November 29 2019 | $64.50 | $65.00 | $63.50 | $64.00 | 2,034 |
November 27 2019 | $64.00 | $69.50 | $63.50 | $65.50 | 7,546 |
November 26 2019 | $66.00 | $67.95 | $64.00 | $64.50 | 2,270 |
November 25 2019 | $63.50 | $77.50 | $63.50 | $65.50 | 26,046 |
Daily pricing data for Phunware dates back to 10/28/2016, and may be incomplete.