Phunware Inc (PHUN)
6.60
+0.46
(+7.49%)
USD |
NASDAQ |
Apr 26, 12:27
Phunware Price: 6.60 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 25, 2024 | 6.23 | 6.390 | 6.00 | 6.14 | 412011.0 |
| Apr 24, 2024 | 6.23 | 6.54 | 6.05 | 6.28 | 518852.0 |
| Apr 23, 2024 | 6.12 | 6.55 | 6.111 | 6.16 | 274280.0 |
| Apr 22, 2024 | 6.45 | 6.598 | 6.01 | 6.20 | 281786.0 |
| Apr 19, 2024 | 6.91 | 7.04 | 6.30 | 6.30 | 481882.0 |
| Apr 18, 2024 | 6.05 | 7.09 | 5.95 | 6.84 | 882349.0 |
| Apr 17, 2024 | 6.41 | 6.478 | 6.00 | 6.00 | 422330.0 |
| Apr 16, 2024 | 6.30 | 6.53 | 5.83 | 6.38 | 451907.0 |
| Apr 15, 2024 | 7.10 | 7.13 | 6.47 | 6.47 | 329808.0 |
| Apr 12, 2024 | 7.36 | 7.55 | 7.01 | 7.27 | 249292.0 |
| Apr 11, 2024 | 7.59 | 7.758 | 7.26 | 7.58 | 175153.0 |
| Apr 10, 2024 | 7.59 | 7.82 | 7.40 | 7.62 | 214065.0 |
| Apr 09, 2024 | 7.59 | 8.07 | 7.467 | 7.87 | 196302.0 |
| Apr 08, 2024 | 7.60 | 7.73 | 7.210 | 7.60 | 289664.0 |
| Apr 05, 2024 | 7.80 | 7.91 | 7.50 | 7.60 | 303464.0 |
| Apr 04, 2024 | 8.12 | 8.335 | 7.82 | 7.82 | 331698.0 |
| Apr 03, 2024 | 8.20 | 8.404 | 7.80 | 8.12 | 356618.0 |
| Apr 02, 2024 | 8.43 | 8.49 | 8.12 | 8.27 | 387768.0 |
| Apr 01, 2024 | 8.97 | 9.023 | 8.23 | 8.52 | 568208.0 |
| Mar 28, 2024 | 9.62 | 9.69 | 8.88 | 8.96 | 682403.0 |
| Mar 27, 2024 | 9.64 | 9.96 | 9.35 | 9.70 | 659526.0 |
| Mar 26, 2024 | 10.40 | 10.76 | 8.77 | 9.62 | 2.879M |
| Mar 25, 2024 | 9.60 | 10.46 | 9.57 | 10.02 | 2.088M |
| Mar 22, 2024 | 9.86 | 10.36 | 9.51 | 9.51 | 720276.0 |
| Mar 21, 2024 | 10.50 | 10.57 | 9.41 | 10.01 | 829337.0 |
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
3.595
Minimum
Dec 13 2023
437.00
Maximum
Oct 22 2021
69.22
Average
57.50
Median
Dec 19 2019
Price Benchmarks
| Rumble Inc | 6.705 |
| Adobe Inc | 478.94 |
| Surgepays Inc | 3.41 |
| Smartsheet Inc | 38.26 |
| Asana Inc | 15.00 |
Price Related Metrics
| PS Ratio | 3.557 |
| Earnings Yield | -287.5% |
| Market Cap | 52.98M |