Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PHUN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 7.04 | -0.24 | -3.30% | 7.20 | 7.24 | 6.9501 | 210,762 |
| May 15 2024 | 7.28 | -0.21 | -2.80% | 7.36 | 7.42 | 6.9704 | 363,701 |
| May 14 2024 | 7.49 | 0.41 | 5.79% | 7.10 | 7.66 | 7.10 | 519,841 |
| May 13 2024 | 7.08 | 0.33 | 4.89% | 6.75 | 7.5899 | 6.7301 | 518,938 |
| May 10 2024 | 6.75 | -0.66 | -8.91% | 7.04 | 7.23 | 6.60 | 515,844 |
| May 09 2024 | 7.41 | 0.27 | 3.78% | 7.46 | 8.4685 | 7.20 | 1,519,537 |
| May 08 2024 | 7.14 | 0.25 | 3.63% | 6.89 | 7.35 | 6.6518 | 348,760 |
| May 07 2024 | 6.89 | -0.03 | -0.43% | 7.00 | 7.05 | 6.65 | 179,446 |
| May 06 2024 | 6.92 | 0.26 | 3.90% | 6.63 | 7.1293 | 6.63 | 357,079 |
| May 03 2024 | 6.66 | 0.01 | 0.15% | 6.66 | 6.9675 | 6.56 | 126,167 |
| May 02 2024 | 6.65 | 0.32 | 5.06% | 6.40 | 6.67 | 6.33 | 204,632 |
| May 01 2024 | 6.33 | -0.27 | -4.09% | 6.66 | 6.7399 | 6.22 | 280,684 |
| Apr 30 2024 | 6.60 | -0.16 | -2.37% | 6.72 | 6.9742 | 6.50 | 332,278 |
| Apr 29 2024 | 6.76 | 0.38 | 5.96% | 6.45 | 6.87 | 6.33 | 397,723 |
| Apr 26 2024 | 6.38 | 0.24 | 3.91% | 6.20 | 6.70 | 6.15 | 528,248 |
| Apr 25 2024 | 6.14 | -0.14 | -2.23% | 6.205 | 6.3899 | 6.00 | 389,144 |
| Apr 24 2024 | 6.28 | 0.12 | 1.95% | 6.23 | 6.54 | 6.05 | 518,112 |
| Apr 23 2024 | 6.16 | -0.04 | -0.65% | 6.12 | 6.55 | 6.111 | 273,477 |
| Apr 22 2024 | 6.20 | -0.10 | -1.59% | 6.45 | 6.5984 | 6.01 | 280,956 |
| Apr 19 2024 | 6.30 | -0.54 | -7.89% | 6.91 | 7.04 | 6.30 | 478,465 |
| Apr 18 2024 | 6.84 | 0.84 | 14.00% | 6.05 | 7.09 | 5.95 | 880,771 |
| Apr 17 2024 | 6.00 | -0.38 | -5.96% | 6.41 | 6.4783 | 6.00 | 415,374 |
| Apr 16 2024 | 6.38 | -0.09 | -1.39% | 6.30 | 6.53 | 5.83 | 359,979 |
| Apr 15 2024 | 6.47 | -0.80 | -11.00% | 7.10 | 7.13 | 6.47 | 327,914 |
| Apr 12 2024 | 7.27 | -0.31 | -4.09% | 7.36 | 7.55 | 7.01 | 248,042 |
| Apr 11 2024 | 7.58 | -0.04 | -0.52% | 7.59 | 7.7583 | 7.26 | 174,291 |
| Apr 10 2024 | 7.62 | -0.25 | -3.18% | 7.63 | 7.82 | 7.40 | 206,207 |
| Apr 09 2024 | 7.87 | 0.25 | 3.28% | 7.59 | 8.07 | 7.4667 | 196,200 |
| Apr 08 2024 | 7.62 | 0.02 | 0.26% | 7.60 | 7.73 | 7.2101 | 289,196 |
| Apr 05 2024 | 7.60 | -0.22 | -2.81% | 7.80 | 7.91 | 7.50 | 295,304 |
| Apr 04 2024 | 7.82 | -0.30 | -3.69% | 8.12 | 8.335 | 7.82 | 330,573 |
| Apr 03 2024 | 8.12 | -0.15 | -1.81% | 8.20 | 8.4042 | 7.80 | 354,931 |
| Apr 02 2024 | 8.27 | -0.25 | -2.93% | 8.18 | 8.49 | 8.12 | 348,817 |
| Apr 01 2024 | 8.52 | -0.44 | -4.91% | 8.97 | 9.023 | 8.23 | 566,697 |
| Mar 28 2024 | 8.96 | -0.74 | -7.63% | 9.62 | 9.69 | 8.88 | 679,764 |
| Mar 27 2024 | 9.70 | 0.08 | 0.83% | 9.64 | 9.96 | 9.35 | 657,037 |
| Mar 26 2024 | 9.62 | -0.40 | -3.99% | 10.53 | 10.76 | 8.77 | 2,865,290 |
| Mar 25 2024 | 10.02 | 0.51 | 5.36% | 9.60 | 10.46 | 9.57 | 2,050,074 |
| Mar 22 2024 | 9.51 | -0.50 | -5.00% | 9.86 | 10.36 | 9.51 | 715,431 |
| Mar 21 2024 | 10.01 | -0.32 | -3.10% | 10.50 | 10.5685 | 9.41 | 828,425 |
| Mar 20 2024 | 10.33 | 0.31 | 3.09% | 10.01 | 11.2084 | 9.925 | 1,540,847 |
| Mar 19 2024 | 10.02 | -0.44 | -4.21% | 10.00 | 10.3499 | 9.3001 | 506,603 |
| Mar 18 2024 | 10.46 | -0.13 | -1.23% | 10.43 | 10.69 | 10.02 | 628,475 |
| Mar 15 2024 | 10.59 | 1.82 | 20.75% | 8.73 | 10.72 | 8.73 | 1,878,037 |
| Mar 14 2024 | 8.77 | -0.43 | -4.67% | 9.04 | 9.16 | 8.2001 | 801,564 |
| Mar 13 2024 | 9.20 | -1.20 | -11.54% | 9.90 | 10.2999 | 8.82 | 1,161,820 |
| Mar 12 2024 | 10.40 | -0.02 | -0.19% | 10.40 | 10.49 | 9.35 | 979,737 |
| Mar 11 2024 | 10.42 | -0.06 | -0.57% | 10.15 | 11.08 | 10.04 | 1,128,920 |
| Mar 08 2024 | 10.48 | -0.41 | -3.76% | 10.80 | 11.25 | 9.90 | 1,270,407 |
| Mar 07 2024 | 10.89 | 0.62 | 6.04% | 10.55 | 12.08 | 10.311 | 4,916,385 |
| Mar 06 2024 | 10.27 | -4.45 | -30.23% | 13.33 | 13.70 | 10.15 | 6,389,945 |
| Mar 05 2024 | 14.72 | 2.31 | 18.61% | 16.00 | 17.99 | 13.06 | 26,084,065 |
| Mar 04 2024 | 12.41 | 5.33 | 75.28% | 8.52 | 16.8899 | 8.515 | 69,129,348 |
| Mar 01 2024 | 7.08 | 0.04 | 0.57% | 6.77 | 7.35 | 5.90 | 1,292,365 |
| Feb 29 2024 | 7.04 | -1.18 | -14.36% | 7.87 | 8.1148 | 7.03 | 998,326 |
| Feb 28 2024 | 8.22 | -0.07 | -0.84% | 8.28 | 8.58 | 7.42 | 973,465 |
| Feb 27 2024 | 8.29 | -0.51 | -5.80% | 8.98 | 9.98 | 7.55 | 1,732,304 |
| Feb 26 2024 | 8.80 | -0.68 | -7.12% | 8.75 | 10.25 | 7.375 | 1,756,489 |
| Feb 23 2024 | 9.475 | -3.17 | -25.07% | 9.505 | 10.13 | 8.575 | 2,377,570 |
| Feb 22 2024 | 12.645 | -0.57 | -4.31% | 13.29 | 13.555 | 12.005 | 785,187 |
| Feb 21 2024 | 13.215 | -1.30 | -8.96% | 14.01 | 14.135 | 13.145 | 630,977 |
| Feb 20 2024 | 14.515 | -0.44 | -2.91% | 14.35 | 14.745 | 13.50 | 632,048 |
