Phunware, Inc. (PHUN)
2.04
-0.07
(-3.32%)
USD |
NASDAQ |
Jul 02, 16:00
2.06
+0.02
(+0.98%)
After-Hours: 20:00
Phunware Price : 2.04 for July 2, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 02, 2026 | 2.07 | 2.12 | 2.04 | 2.04 | 89358.00 |
| Jul 01, 2026 | 2.05 | 2.129 | 2.045 | 2.11 | 118610.0 |
| Jun 30, 2026 | 1.96 | 2.08 | 1.96 | 2.05 | 121348.0 |
| Jun 29, 2026 | 1.90 | 1.975 | 1.887 | 1.95 | 55697.00 |
| Jun 26, 2026 | 1.88 | 1.921 | 1.88 | 1.92 | 73804.00 |
| Jun 25, 2026 | 1.87 | 1.905 | 1.87 | 1.89 | 78814.00 |
| Jun 24, 2026 | 1.89 | 1.92 | 1.871 | 1.91 | 105867.0 |
| Jun 23, 2026 | 1.86 | 1.92 | 1.86 | 1.89 | 94770.00 |
| Jun 22, 2026 | 1.92 | 1.93 | 1.86 | 1.93 | 171828.0 |
| Jun 18, 2026 | 1.93 | 1.935 | 1.90 | 1.92 | 92274.00 |
| Jun 17, 2026 | 1.95 | 1.985 | 1.92 | 1.93 | 73484.00 |
| Jun 16, 2026 | 1.96 | 1.981 | 1.93 | 1.96 | 77831.00 |
| Jun 15, 2026 | 2.01 | 2.01 | 1.95 | 1.98 | 78952.00 |
| Jun 12, 2026 | 1.96 | 1.97 | 1.92 | 1.93 | 134178.0 |
| Jun 11, 2026 | 1.94 | 2.005 | 1.94 | 1.99 | 64733.00 |
| Jun 10, 2026 | 1.96 | 2.02 | 1.95 | 1.96 | 73264.00 |
| Jun 09, 2026 | 1.94 | 2.01 | 1.90 | 1.99 | 205714.0 |
| Jun 08, 2026 | 1.97 | 2.00 | 1.94 | 1.95 | 91105.00 |
| Jun 05, 2026 | 2.00 | 2.022 | 1.93 | 1.97 | 199262.0 |
| Jun 04, 2026 | 1.92 | 2.06 | 1.900 | 2.01 | 356241.0 |
| Jun 03, 2026 | 1.95 | 1.97 | 1.90 | 1.92 | 301784.0 |
| Jun 02, 2026 | 2.00 | 2.03 | 1.97 | 1.97 | 105767.0 |
| Jun 01, 2026 | 2.00 | 2.030 | 1.94 | 2.03 | 98312.00 |
| May 29, 2026 | 2.01 | 2.06 | 1.96 | 2.04 | 161378.0 |
| May 28, 2026 | 2.00 | 2.04 | 1.99 | 2.02 | 127610.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Oracle Corp. | 140.27 |
| Exodus Movement, Inc. | 5.05 |
| Adobe, Inc. | 219.72 |
| Autodesk, Inc. | 207.48 |
| Aware, Inc. (Massachusetts) | 1.35 |
Price Related Metrics
| PS Ratio | 17.11 |
| Price to Book Value | 0.4418 |
| Earnings Yield | -26.41% |
| Market Cap | 41.19M |