The highest closing price for Phunware (PHUN) last month was $1.90, last Wednesday. It was up 2.3% for the month. The latest price is $1.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $1.70 | $1.79 | $1.70 | $1.77 | 98,732 |
March 30 2026 | $1.70 | $1.72 | $1.64 | $1.69 | 153,770 |
March 27 2026 | $1.74 | $1.76 | $1.65 | $1.67 | 312,200 |
March 26 2026 | $1.89 | $1.91 | $1.74 | $1.74 | 144,200 |
March 25 2026 | $1.86 | $1.97 | $1.82 | $1.90 | 287,200 |
March 24 2026 | $1.84 | $1.88 | $1.76 | $1.87 | 183,500 |
March 23 2026 | $1.85 | $1.88 | $1.81 | $1.82 | 149,600 |
March 20 2026 | $1.78 | $1.92 | $1.73 | $1.80 | 441,600 |
March 19 2026 | $1.69 | $1.81 | $1.66 | $1.80 | 182,800 |
March 18 2026 | $1.72 | $1.73 | $1.69 | $1.70 | 41,300 |
March 17 2026 | $1.72 | $1.76 | $1.72 | $1.74 | 55,100 |
March 16 2026 | $1.69 | $1.75 | $1.69 | $1.72 | 108,200 |
March 13 2026 | $1.74 | $1.75 | $1.67 | $1.68 | 87,600 |
March 12 2026 | $1.72 | $1.75 | $1.69 | $1.69 | 92,600 |
March 11 2026 | $1.76 | $1.77 | $1.72 | $1.74 | 33,000 |
March 10 2026 | $1.75 | $1.78 | $1.72 | $1.75 | 85,172 |
March 09 2026 | $1.67 | $1.73 | $1.61 | $1.73 | 126,182 |
March 06 2026 | $1.72 | $1.75 | $1.67 | $1.69 | 97,300 |
March 05 2026 | $1.78 | $1.83 | $1.73 | $1.76 | 60,800 |
March 04 2026 | $1.73 | $1.81 | $1.73 | $1.80 | 70,400 |
March 03 2026 | $1.72 | $1.76 | $1.66 | $1.74 | 147,900 |
March 02 2026 | $1.73 | $1.81 | $1.70 | $1.78 | 82,600 |
Daily pricing data for Phunware dates back to 10/28/2016, and may be incomplete.
