Phunware, Inc. - Common Stock (PHUN)

Historical Prices For Phunware, Inc. - Common Stock (PHUN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.62	2.73	2.62	2.72	133,697	2.72
10/22/2025	2.77	2.78	2.57	2.62	288,663	2.62
10/21/2025	2.78	2.86	2.73	2.79	233,074	2.79
10/20/2025	2.69	2.87	2.68	2.81	214,778	2.81
10/17/2025	2.70	2.73	2.63	2.69	168,560	2.69
10/16/2025	2.87	2.92	2.70	2.73	230,385	2.73
10/15/2025	3.04	3.04	2.83	2.86	197,259	2.86
10/14/2025	2.90	3.04	2.83	2.96	202,961	2.96
10/13/2025	2.87	3.00	2.87	2.98	231,919	2.98
10/10/2025	3.00	3.05	2.80	2.82	304,142	2.82
10/09/2025	3.02	3.10	2.98	3.00	313,939	3.00
10/08/2025	2.91	3.10	2.91	3.01	517,545	3.01
10/07/2025	3.10	3.10	2.84	2.89	356,923	2.89
10/06/2025	2.82	3.13	2.80	3.06	737,227	3.06
10/03/2025	2.80	2.93	2.78	2.81	388,049	2.81
10/02/2025	2.74	2.84	2.73	2.80	163,065	2.80
10/01/2025	2.76	2.80	2.70	2.72	153,015	2.72
9/30/2025	2.81	2.83	2.69	2.75	168,554	2.75
9/29/2025	2.74	2.87	2.74	2.83	175,151	2.83
9/26/2025	2.74	2.80	2.69	2.77	90,606	2.77
9/25/2025	2.77	2.81	2.66	2.74	197,515	2.74
9/24/2025	2.85	2.93	2.83	2.83	181,141	2.83
9/23/2025	2.90	2.98	2.84	2.85	220,833	2.85
9/22/2025	2.89	2.95	2.83	2.93	151,505	2.93
9/19/2025	2.91	2.93	2.82	2.90	298,402	2.90
9/18/2025	2.80	2.96	2.77	2.88	397,415	2.88
9/17/2025	2.77	2.86	2.71	2.75	234,982	2.75
9/16/2025	2.74	2.77	2.67	2.77	188,352	2.77
9/15/2025	2.75	2.76	2.67	2.74	260,114	2.74
9/12/2025	2.67	2.81	2.67	2.73	376,126	2.73
9/11/2025	2.62	2.72	2.62	2.69	187,682	2.69
9/10/2025	2.70	2.73	2.60	2.60	248,201	2.60
9/09/2025	2.53	2.69	2.51	2.68	299,682	2.68
9/08/2025	2.50	2.57	2.46	2.53	210,947	2.53
9/05/2025	2.47	2.54	2.42	2.49	240,305	2.49
9/04/2025	2.48	2.49	2.42	2.47	277,564	2.47
9/03/2025	2.53	2.56	2.46	2.48	273,727	2.48
9/02/2025	2.55	2.60	2.50	2.53	206,159	2.53
8/29/2025	2.63	2.66	2.57	2.58	182,788	2.58
8/28/2025	2.69	2.70	2.63	2.65	125,532	2.65
8/27/2025	2.67	2.69	2.63	2.64	119,058	2.64
8/26/2025	2.66	2.69	2.58	2.68	271,387	2.68
8/25/2025	2.70	2.73	2.62	2.63	245,220	2.63
8/22/2025	2.60	2.73	2.58	2.73	134,260	2.73
8/21/2025	2.55	2.61	2.53	2.58	150,939	2.58
8/20/2025	2.61	2.63	2.53	2.56	173,953	2.56
8/19/2025	2.71	2.75	2.61	2.61	155,069	2.61
8/18/2025	2.65	2.76	2.65	2.71	237,824	2.71
8/15/2025	2.74	2.75	2.65	2.67	186,448	2.67
8/14/2025	2.70	2.78	2.67	2.75	253,516	2.75
8/13/2025	2.61	2.88	2.60	2.79	739,625	2.79
8/12/2025	2.53	2.58	2.50	2.57	354,378	2.57
8/11/2025	2.60	2.60	2.50	2.51	341,677	2.51
8/08/2025	2.64	2.69	2.58	2.58	248,721	2.58
8/07/2025	2.64	2.72	2.60	2.64	207,086	2.64
8/06/2025	2.71	2.75	2.58	2.63	305,077	2.63
8/05/2025	2.72	2.77	2.67	2.71	181,121	2.71
8/04/2025	2.71	2.75	2.67	2.73	181,202	2.73
8/01/2025	2.73	2.77	2.62	2.68	242,012	2.68
7/31/2025	2.88	2.90	2.73	2.75	475,494	2.75
7/30/2025	2.92	2.95	2.85	2.88	377,522	2.88
7/29/2025	3.08	3.12	2.82	2.91	881,922	2.91
7/28/2025	3.25	3.36	3.19	3.23	280,197	3.23
7/25/2025	3.25	3.29	3.13	3.21	215,807	3.21
7/24/2025	3.33	3.37	3.21	3.25	315,586	3.25