stockNASDAQ: PHUN • 28 Days Updates
Phunware Inc. (PHUN)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investors.phunware.com
Price & Performance Trajectory
Phunware Inc.NASDAQ: PHUN
Latest Close
$2.06
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesPHUN session performance
✓ Latest Close USD
$2.06
Latest session close
+$0.03vs period start
Period Return % % GAIN
+1.48%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$2.1 / $1.95
Period range envelope
$0.15channel spread
Total Volume SHARES
1.50M
Period turnover
Avg: 88.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $2.06 | -0.48% | $2.07 | $2.02 | 55.2K |
| Oct 07, 2026 | $2.07 | +1.47% | $2.08 | $2.02 | 65.4K |
| Oct 06, 2026 | $2.04 | -0.73% | $2.06 | $2.02 | 37.3K |
| Oct 05, 2026 | $2.06 | +2.75% | $2.10 | $1.99 | 93.3K |
| Oct 02, 2026 | $2.00 | +0.00% | $2.01 | $1.99 | 41.6K |
| Oct 01, 2026 | $2.00 | +1.01% | $2.01 | $1.96 | 49.6K |
| Sep 30, 2026 | $1.98 | +0.00% | $2.01 | $1.98 | 32.2K |
| Sep 29, 2026 | $1.98 | -1.00% | $2.02 | $1.98 | 43.0K |
| Sep 28, 2026 | $2.00 | +1.52% | $2.01 | $1.96 | 71.0K |
| Sep 23, 2026 | $1.98 | -1.00% | $2.02 | $1.97 | 56.9K |
| Sep 21, 2026 | $2.00 | +2.04% | $2.03 | $1.98 | 67.7K |
| Sep 18, 2026 | $1.96 | -1.51% | $2.00 | $1.95 | 160.1K |
| Sep 17, 2026 | $1.99 | -1.00% | $2.05 | $1.99 | 189.5K |
| Sep 16, 2026 | $2.01 | -0.25% | $2.04 | $1.99 | 92.9K |
| Sep 15, 2026 | $2.02 | +0.25% | $2.04 | $2.01 | 109.6K |
Page 1 of 2