Phunware, Inc. (PHUN) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -3.4%
- 3M
- -2.0%
- YTD
- +8.1%
- 1Y
- -28.6%
- 3Y
- -40.5%
- 5Y
- -46.1%
Loading 10-year price history...
PHUN Historical Performance
PHUN Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- +1.2%
- 2017 annual price return
- +2.1%
- 2018 annual price return
- +39.8%
- 2019 annual price return
- -91.7%
- 2020 annual price return
- +1.6%
- 2021 annual price return
- +119.2%
- 2022 annual price return
- -72.4%
- 2023 annual price return
- -89.9%
- 2024 annual price return
- +25.0%
- 2025 annual price return
- -65.9%
- 2026 annual price return
- +14.1%
PHUN Stock Price Trajectory (2016–2026)
As of October 3, 2026, Phunware, Inc. (PHUN) trades at $2.00, representing a -28.6% return over the past year. The stock has delivered a -95.5% total return over five years (-46.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $27,500.00 on January 10, 2019. From this peak, PHUN has corrected -100.0%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers APPS (+73.7% 1Y), MGNI (+22.9% 1Y), and KORE (+262.7% 1Y), PHUN has underperformed the peer group average. Compare PHUN vs APPS →
PHUN Historical Price Data · from 2016
Rows 1–50 of 2,495| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 2.00 | 2.01 | 1.98 | 2.00 | 42K | 0.00% |
| 2026-10-01 | 1.99 | 2.01 | 1.96 | 2.00 | 49K | +1.01% |
| 2026-09-30 | 2.00 | 2.00 | 1.98 | 1.98 | 32K | 0.00% |
| 2026-09-29 | 2.01 | 2.02 | 1.98 | 1.98 | 43K | -1.00% |
| 2026-09-28 | 1.97 | 2.01 | 1.97 | 2.00 | 71K | +1.52% |
| 2026-09-25 | 1.96 | 1.99 | 1.94 | 1.97 | 71K | +0.51% |
| 2026-09-24 | 1.98 | 1.98 | 1.95 | 1.96 | 72K | -1.01% |
| 2026-09-23 | 1.99 | 2.02 | 1.97 | 1.98 | 57K | -1.00% |
| 2026-09-22 | 2.00 | 2.02 | 1.99 | 2.00 | 83K | 0.00% |
| 2026-09-21 | 2.00 | 2.03 | 1.99 | 2.00 | 67K | +2.04% |
| 2026-09-18 | 1.97 | 1.98 | 1.95 | 1.96 | 160K | -1.51% |
| 2026-09-17 | 2.02 | 2.05 | 1.98 | 1.99 | 189K | -1.00% |
| 2026-09-16 | 2.02 | 2.03 | 1.99 | 2.01 | 92K | -0.25% |
| 2026-09-15 | 2.01 | 2.04 | 2.01 | 2.02 | 109K | +0.25% |
| 2026-09-14 | 2.04 | 2.04 | 2.01 | 2.01 | 176K | -0.99% |
| 2026-09-11 | 2.03 | 2.06 | 2.02 | 2.03 | 151K | +0.50% |
| 2026-09-10 | 2.02 | 2.08 | 2.01 | 2.02 | 168K | 0.00% |
| 2026-09-09 | 2.02 | 2.04 | 2.02 | 2.02 | 59K | -0.98% |
| 2026-09-08 | 2.06 | 2.07 | 2.04 | 2.04 | 66K | -1.92% |
| 2026-09-04 | 2.06 | 2.09 | 2.04 | 2.08 | 99K | -0.24% |
| 2026-09-03 | 2.10 | 2.10 | 2.08 | 2.08 | 30K | +0.72% |
| 2026-09-02 | 2.06 | 2.09 | 2.06 | 2.07 | 53K | +0.49% |
| 2026-09-01 | 2.08 | 2.09 | 2.05 | 2.06 | 65K | -0.96% |
| 2026-08-31 | 2.07 | 2.10 | 2.06 | 2.08 | 45K | -0.48% |
| 2026-08-28 | 2.10 | 2.10 | 2.08 | 2.09 | 72K | -0.95% |
| 2026-08-27 | 2.10 | 2.16 | 2.10 | 2.11 | 98K | 0.00% |
| 2026-08-26 | 2.10 | 2.13 | 2.09 | 2.11 | 86K | -1.63% |
| 2026-08-25 | 2.15 | 2.15 | 2.15 | 2.15 | 106K | +3.13% |
| 2026-08-24 | 2.07 | 2.09 | 2.06 | 2.08 | 80K | 0.00% |
| 2026-08-21 | 2.06 | 2.14 | 2.06 | 2.08 | 45K | +0.48% |
| 2026-08-20 | 2.07 | 2.08 | 2.04 | 2.07 | 72K | 0.00% |
| 2026-08-19 | 2.07 | 2.09 | 2.05 | 2.07 | 45K | +0.49% |
| 2026-08-18 | 2.04 | 2.07 | 2.03 | 2.06 | 71K | +0.49% |
| 2026-08-17 | 2.09 | 2.10 | 2.05 | 2.05 | 86K | -1.91% |
| 2026-08-14 | 2.11 | 2.14 | 2.08 | 2.09 | 88K | -1.42% |
| 2026-08-13 | 2.08 | 2.13 | 2.08 | 2.12 | 60K | +0.95% |
| 2026-08-12 | 2.13 | 2.14 | 2.08 | 2.10 | 72K | -0.47% |
| 2026-08-11 | 2.04 | 2.17 | 2.01 | 2.11 | 117K | +3.43% |
| 2026-08-10 | 2.09 | 2.13 | 2.03 | 2.04 | 97K | -4.23% |
| 2026-08-07 | 2.07 | 2.16 | 2.00 | 2.13 | 238K | -2.29% |
| 2026-08-06 | 2.19 | 2.23 | 2.15 | 2.18 | 73K | -2.68% |
| 2026-08-05 | 2.19 | 2.24 | 2.14 | 2.24 | 105K | +2.75% |
| 2026-08-04 | 2.12 | 2.24 | 2.12 | 2.18 | 121K | +0.46% |
| 2026-08-03 | 2.11 | 2.18 | 2.11 | 2.17 | 91K | +2.84% |
| 2026-07-31 | 2.15 | 2.18 | 2.10 | 2.11 | 66K | -1.40% |
| 2026-07-30 | 2.12 | 2.15 | 2.08 | 2.14 | 34K | +1.90% |
| 2026-07-29 | 2.12 | 2.14 | 2.09 | 2.10 | 43K | -1.87% |
| 2026-07-28 | 2.08 | 2.15 | 2.08 | 2.14 | 69K | +1.42% |
| 2026-07-27 | 2.15 | 2.17 | 2.05 | 2.11 | 188K | -1.86% |
| 2026-07-24 | 2.12 | 2.15 | 2.09 | 2.15 | 148K | +1.90% |
PHUN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PHUN — Frequently Asked Questions
Quick answers to the most common questions about buying PHUN stock.
How has PHUN stock performed recently?
PHUN declined -28.6% over the past year, below its 5-year annualized CAGR of -46.1%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is PHUN's all-time high price?
Phunware, Inc. reached $27500.00 on 2019-01-10. The 52-week high is $3.13. Current 1-year return of -28.6% places the stock further from historical peaks.
Where can I download PHUN historical price data?
This page provides PHUN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.