Phunware, Inc.
PHUNNASDAQTechnology● Active
$1.98
+$0.01(+0.25%)
Market Cap$40383615
P/E Ratio—
52W High$3.88
52W Low$1.56
Phunware, Inc.（PHUN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
phun · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,202.00
Oct 22, 2021
-99.8% from here
5-Year Low5Y
$1.56
Feb 5, 2026
+26.4% from low
IPO Priceadj.
$494.00
Oct 28, 2016
-99.6% since IPO
1 Year Ago
$3.25
Jun 9, 2025
-39.3% in 1Y
5 Years Ago
$73.50
Jun 8, 2021
-97.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PHUN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.99 | $2.00 | $1.94 | $1.98 | $1.98 | 60K | -0.75% |
| Jun 5, 2026 | $2.00 | $2.02 | $1.93 | $1.97 | $1.97 | 199K | -1.50% |
| Jun 4, 2026 | $1.92 | $2.06 | $1.90 | $2.01 | $2.01 | 356K | +4.69% |
| Jun 3, 2026 | $1.95 | $1.97 | $1.90 | $1.92 | $1.92 | 302K | -1.54% |
| Jun 2, 2026 | $2.00 | $2.03 | $1.97 | $1.97 | $1.97 | 106K | -1.50% |
| Jun 1, 2026 | $2.00 | $2.03 | $1.94 | $2.03 | $2.03 | 98K | +1.50% |
| May 29, 2026 | $2.01 | $2.06 | $1.96 | $2.04 | $2.04 | 161K | +1.49% |
| May 28, 2026 | $2.00 | $2.04 | $1.99 | $2.02 | $2.02 | 128K | +1.00% |
| May 27, 2026 | $2.05 | $2.10 | $1.99 | $2.02 | $2.02 | 173K | -1.46% |
| May 26, 2026 | $2.00 | $2.09 | $1.99 | $2.06 | $2.06 | 143K | +3.00% |
| May 22, 2026 | $2.02 | $2.03 | $1.99 | $2.02 | $2.02 | 100K | +0.00% |
| May 21, 2026 | $2.02 | $2.04 | $2.00 | $2.02 | $2.02 | 61K | +0.00% |
| May 20, 2026 | $1.98 | $2.05 | $1.96 | $2.04 | $2.04 | 62K | +3.03% |
| May 19, 2026 | $2.02 | $2.03 | $1.98 | $1.98 | $1.98 | 90K | -1.98% |
| May 18, 2026 | $2.07 | $2.09 | $2.01 | $2.03 | $2.03 | 146K | -1.93% |
| May 15, 2026 | $2.20 | $2.20 | $2.03 | $2.07 | $2.07 | 152K | -5.91% |
| May 14, 2026 | $2.10 | $2.26 | $1.99 | $2.23 | $2.23 | 343K | +6.19% |
| May 13, 2026 | $1.91 | $2.17 | $1.88 | $2.13 | $2.13 | 257K | +11.52% |
| May 12, 2026 | $1.97 | $1.98 | $1.88 | $1.91 | $1.91 | 186K | -3.05% |
| May 11, 2026 | $1.97 | $2.04 | $1.97 | $1.99 | $1.99 | 124K | +1.02% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PHUN
Jan 1 → Dec 31 · 6 years2026+5.1%$1.88 → $1.98
+5.1%
2025-64.8%$5.25 → $1.85
-64.8%
2024+22.4%$4.25 → $5.20
+22.4%
2023-89.2%$38.07 → $4.10
-89.2%
2022-70.8%$132.50 → $38.67
-70.8%
2021+78.9%$73.50 → $131.50
+78.9%
Best Year2021 · +78.9%
Worst Year2023 · -89.2%
Positive Years3 / 6
Avg Annual Return-19.7%
6Y Total Return-97.3%
6Y CAGR~-45.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in PHUN?
If you invested $1,000 in PHUN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4
Total Return-99.6%
CAGR~-42.4% / yr
Profit$-996
Based on Oct 28, 2016 · $494.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Phunware, Inc.（PHUN）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.97。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PHUN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PHUN 历史股价FMP 日线复权 OHLCV