Phunware, Inc. (PHUN) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
PHUN Historical Performance
Short-Term Returns
PHUN Stock Price Trajectory (2016–2026)
As of May 8, 2026, Phunware, Inc. (PHUN) trades at $2.02, representing a -29.4% return over the past year. The stock has delivered a -97.0% total return over five years (-50.4% 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 10% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers APPS (+10.5% 1Y), MGNI (+12.6% 1Y), and KORE (+266.4% 1Y), PHUN has underperformed the peer group average. Compare PHUN vs APPS →
PHUN Historical Price Data (2025–2026)
Showing 30 of 2,394 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.04 | 2.07 | 2.02 | 2.02 | 114K | +0.50% |
| 2026-05-06 | 2.08 | 2.11 | 1.98 | 2.01 | 173K | -3.37% |
| 2026-05-05 | 2.16 | 2.19 | 2.08 | 2.08 | 74K | -4.15% |
| 2026-05-04 | 2.27 | 2.27 | 2.17 | 2.17 | 113K | -2.25% |
| 2026-05-01 | 2.17 | 2.25 | 2.16 | 2.22 | 131K | +0.91% |
| 2026-04-30 | 2.15 | 2.23 | 2.14 | 2.20 | 45K | +1.85% |
| 2026-04-29 | 2.24 | 2.24 | 2.12 | 2.16 | 119K | -3.57% |
| 2026-04-28 | 2.25 | 2.26 | 2.22 | 2.24 | 62K | -0.44% |
| 2026-04-27 | 2.24 | 2.30 | 2.23 | 2.25 | 74K | +0.45% |
| 2026-04-24 | 2.26 | 2.27 | 2.20 | 2.24 | 134K | -1.75% |
| 2026-04-23 | 2.23 | 2.28 | 2.19 | 2.28 | 187K | +0.44% |
| 2026-04-22 | 2.15 | 2.28 | 2.15 | 2.27 | 171K | +6.07% |
| 2026-04-21 | 2.19 | 2.21 | 2.12 | 2.14 | 107K | -2.73% |
| 2026-04-20 | 2.15 | 2.22 | 2.12 | 2.20 | 355K | 0.00% |
| 2026-04-17 | 2.12 | 2.24 | 2.09 | 2.20 | 241K | +5.26% |
| 2026-04-16 | 2.10 | 2.13 | 2.07 | 2.09 | 173K | -1.42% |
| 2026-04-15 | 2.04 | 2.12 | 2.02 | 2.12 | 313K | +4.95% |
| 2026-04-14 | 1.99 | 2.03 | 1.99 | 2.02 | 206K | +4.12% |
| 2026-04-13 | 1.89 | 1.94 | 1.89 | 1.94 | 149K | +2.65% |
| 2026-04-10 | 1.87 | 1.90 | 1.86 | 1.89 | 117K | +1.61% |
| 2026-04-09 | 1.88 | 1.89 | 1.84 | 1.86 | 110K | 0.00% |
| 2026-04-08 | 1.95 | 1.95 | 1.85 | 1.86 | 139K | 0.00% |
| 2026-04-07 | 1.84 | 1.90 | 1.81 | 1.86 | 160K | +0.54% |
| 2026-04-06 | 1.84 | 1.89 | 1.83 | 1.85 | 138K | 0.00% |
| 2026-04-02 | 1.73 | 1.86 | 1.73 | 1.85 | 144K | +3.93% |
| 2026-04-01 | 1.78 | 1.82 | 1.77 | 1.78 | 63K | +0.56% |
| 2026-03-31 | 1.75 | 1.79 | 1.70 | 1.77 | 99K | +4.73% |
| 2026-03-30 | 1.70 | 1.73 | 1.64 | 1.69 | 154K | +1.20% |
| 2026-03-27 | 1.76 | 1.76 | 1.65 | 1.67 | 312K | -4.02% |
| 2026-03-26 | 1.89 | 1.91 | 1.74 | 1.74 | 144K | -8.42% |
See PHUN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PHUN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PHUN vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonPHUN — Frequently Asked Questions
Quick answers to the most common questions about buying PHUN stock.
How has PHUN stock performed recently?
PHUN declined -29.4% over the past year, below its 5-year annualized CAGR of -50.4%. The stock trades below 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 $3.88. Current 1-year return of -29.4% 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.