Phunware Stock Price History

PHUN Stock  USD 6.20  0.10  1.59%   
Below is the normalized historical share price chart for Phunware extending back to October 28, 2016. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Phunware stands at 6.20, as last reported on the 23rd of April, with the highest price reaching 6.60 and the lowest price hitting 6.01 during the day.
IPO Date
28th of October 2016
200 Day MA
11.2614
50 Day MA
10.1484
Beta
2.539
 
Covid
If you're considering investing in Phunware Stock, it is important to understand the factors that can impact its price. Phunware maintains Sharpe Ratio (i.e., Efficiency) of -0.0695, which implies the firm had a -0.0695% return per unit of risk over the last 3 months. Phunware exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Phunware's Coefficient Of Variation of (9,109), risk adjusted performance of 0.0028, and Variance of 202.95 to confirm the risk estimate we provide.
  
At this time, Phunware's Common Stock is very stable compared to the past year. As of the 23rd of April 2024, Stock Based Compensation To Revenue is likely to grow to 0.88, though Total Stockholder Equity is likely to grow to (10.9 M). . As of the 23rd of April 2024, Price To Sales Ratio is likely to drop to 3.10. In addition to that, Price Earnings Ratio is likely to drop to -0.31. Phunware Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0695

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsPHUN

Estimated Market Risk

 13.19
  actual daily
96
96% of assets are less volatile

Expected Return

 -0.92
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.07
  actual daily
0
Most of other assets perform better
Based on monthly moving average Phunware is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Phunware by adding Phunware to a well-diversified portfolio.
Price Book
2.7902
Enterprise Value Ebitda
(1.52)
Price Sales
12.0772
Shares Float
M
Wall Street Target Price
18.5

Phunware Stock Price History Chart

There are several ways to analyze Phunware Stock price data. The simplest method is using a basic Phunware candlestick price chart, which shows Phunware price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 5, 202420.5
Lowest PriceApril 17, 20246.0

Phunware April 23, 2024 Stock Price Synopsis

Various analyses of Phunware's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Phunware Stock. It can be used to describe the percentage change in the price of Phunware from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Phunware Stock.
Phunware Price Daily Balance Of Power(0.17)
Phunware Price Action Indicator(0.15)
Phunware Price Rate Of Daily Change 0.98 

Phunware April 23, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Phunware Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Phunware intraday prices and daily technical indicators to check the level of noise trading in Phunware Stock and then apply it to test your longer-term investment strategies against Phunware.

Phunware Stock Price History Data

The price series of Phunware for the period between Wed, Jan 24, 2024 and Tue, Apr 23, 2024 has a statistical range of 15.5 with a coefficient of variation of 35.15. The price distribution for the period has arithmetic mean of 11.56. The median price for the last 90 days is 10.4. The company completed stock split (1:50) on 27th of February 2024.
OpenHighLowCloseVolume
04/23/2024
 6.45  6.60  6.01  6.20 
04/22/2024 6.45  6.60  6.01  6.20  281,661 
04/19/2024 6.91  7.04  6.30  6.30  478,059 
04/18/2024 6.05  7.09  5.95  6.84  880,848 
04/17/2024 6.41  6.48  6.00  6.00  422,267 
04/16/2024 6.30  6.53  5.83  6.38  451,296 
04/15/2024 7.10  7.13  6.47  6.47  327,637 
04/12/2024 7.36  7.55  7.01  7.27  249,292 
04/11/2024 7.59  7.76  7.26  7.58  174,790 
04/10/2024 7.59  7.82  7.40  7.62  213,595 
04/09/2024 7.59  8.07  7.47  7.87  196,259 
04/08/2024 7.60  7.73  7.21  7.60  289,661 
04/05/2024 7.80  7.91  7.50  7.60  303,364 
04/04/2024 8.12  8.34  7.82  7.82  330,927 
04/03/2024 8.20  8.40  7.80  8.12  355,132 
04/02/2024 8.43  8.49  8.12  8.27  386,749 
04/01/2024 8.97  9.02  8.23  8.52  567,989 
03/28/2024 9.62  9.69  8.88  8.96  681,878 
03/27/2024 9.64  9.96  9.35  9.70  659,521 
03/26/2024 10.40  10.76  8.77  9.62  2,867,029 
03/25/2024 9.60  10.46  9.57  10.02  2,060,685 
03/22/2024 9.86  10.36  9.51  9.51  716,577 
03/21/2024 10.50  10.57  9.41  10.01  828,975 
03/20/2024 10.01  11.21  9.93  10.33  1,544,907 
03/19/2024 10.00  10.35  9.30  10.02  511,074 
03/18/2024 10.43  10.69  10.02  10.46  626,984 
03/15/2024 8.73  10.72  8.62  10.59  1,927,723 
03/14/2024 9.04  9.16  8.20  8.77  804,839 
03/13/2024 9.90  10.30  8.82  9.20  1,165,694 
03/12/2024 10.40  10.49  9.35  10.40  992,727 
03/11/2024 10.15  11.08  10.04  10.42  1,131,472 
03/08/2024 10.80  11.25  9.90  10.48  1,278,898 
03/07/2024 10.55  12.08  10.31  10.89  4,917,814 
03/06/2024 13.33  13.70  10.16  10.27  6,276,448 
03/05/2024 15.99  17.99  13.06  14.72  26,069,981 
03/04/2024 8.52  16.89  8.52  12.41  69,104,454 
03/01/2024 6.78  7.35  5.90  7.08  1,293,490 
02/29/2024 7.87  8.11  7.03  7.04  1,006,085 
02/28/2024 8.28  8.58  7.42  8.22  975,296 
02/27/2024 8.98  9.98  7.55  8.29  1,728,128 
02/26/2024 0.18  8.80  8.80  8.80  1,772,422 
02/23/2024 9.51  10.13  8.57  9.48  2,393,980 
02/22/2024 13.29  13.56  12.01  12.65  802,938 
02/21/2024 0.28  13.22  13.22  13.22  640,014 
02/20/2024 0.29  14.52  14.52  14.52  636,024 
02/16/2024 0.30  14.95  14.95  14.95  728,983 
02/15/2024 0.33  15.33  15.33  15.33  1,730,236 
02/14/2024 0.32  15.09  15.09  15.09  777,044 
02/13/2024 0.31  14.40  14.40  14.40  1,004,476 
02/12/2024 0.34  15.98  15.98  15.98  978,822 
02/09/2024 0.37  16.82  16.82  16.82  1,266,527 
02/08/2024 0.32  18.52  18.52  18.52  2,219,084 
02/07/2024 0.33  16.92  16.92  16.92  3,039,590 
02/06/2024 0.42  19.79  19.79  19.79  2,488,534 
02/05/2024 0.35  20.50  20.50  20.50  5,203,652 
02/02/2024 0.35  17.10  17.10  17.10  1,257,170 
02/01/2024 0.35  17.26  17.26  17.26  1,969,254 
01/31/2024 0.28  16.01  16.01  16.01  2,308,196 
01/30/2024 0.28  14.47  14.47  14.47  2,388,338 
01/29/2024 0.33  14.61  14.61  14.61  2,261,726 
01/26/2024 0.32  15.90  15.90  15.90  4,486,196 

About Phunware Stock history

Phunware investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Phunware is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Phunware will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Phunware stock prices may prove useful in developing a viable investing in Phunware
Last ReportedProjected for Next Year
Common Stock Shares Outstanding3.8 M3.7 M
Net Loss-45.8 M-43.5 M

Phunware Stock Technical Analysis

Phunware technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Phunware technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Phunware trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Pair Correlation Now

   

Pair Correlation

Compare performance and examine fundamental relationship between any two equity instruments
All  Next Launch Module

Phunware Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Phunware's price direction in advance. Along with the technical and fundamental analysis of Phunware Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Phunware to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Phunware offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Phunware's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Phunware Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Phunware Stock:
Check out Your Equity Center to better understand how to build diversified portfolios, which includes a position in Phunware. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in employment.
To learn how to invest in Phunware Stock, please use our How to Invest in Phunware guide.
You can also try the Piotroski F Score module to get Piotroski F Score based on the binary analysis strategy of nine different fundamentals.

Complementary Tools for Phunware Stock analysis

When running Phunware's price analysis, check to measure Phunware's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Phunware is operating at the current time. Most of Phunware's value examination focuses on studying past and present price action to predict the probability of Phunware's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Phunware's price. Additionally, you may evaluate how the addition of Phunware to your portfolios can decrease your overall portfolio volatility.
Commodity Directory
Find actively traded commodities issued by global exchanges
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Share Portfolio
Track or share privately all of your investments from the convenience of any device
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Is Phunware's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Phunware. If investors know Phunware will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Phunware listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Earnings Share
(17.62)
Revenue Per Share
2.03
Quarterly Revenue Growth
(0.41)
Return On Assets
(0.40)
Return On Equity
(6.25)
The market value of Phunware is measured differently than its book value, which is the value of Phunware that is recorded on the company's balance sheet. Investors also form their own opinion of Phunware's value that differs from its market value or its book value, called intrinsic value, which is Phunware's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Phunware's market value can be influenced by many factors that don't directly affect Phunware's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Phunware's value and its price as these two are different measures arrived at by different means. Investors typically determine if Phunware is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Phunware's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.