Register to chat with like-minded investors on our interactive forums.
PHUN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6.23 | 6.3899 | 6.00 | 418,615 |
| 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 | 451,204 |
| 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 | 213,534 |
| 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 | 302,035 |
| 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% | 8.43 | 8.49 | 8.12 | 386,747 |
| 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 | 8.62 | 1,926,295 |
| 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 |
| Feb 16 2024 | 14.95 | -0.38 | -2.48% | 15.10 | 15.25 | 14.475 | 722,094 |
| Feb 15 2024 | 15.33 | 0.24 | 1.59% | 16.60 | 17.00 | 14.775 | 1,723,173 |
| Feb 14 2024 | 15.09 | 0.69 | 4.79% | 15.835 | 16.10 | 14.755 | 770,074 |
| Feb 13 2024 | 14.40 | -1.58 | -9.86% | 15.50 | 15.50 | 14.095 | 997,278 |
| Feb 12 2024 | 15.975 | -0.85 | -5.02% | 16.82 | 16.845 | 15.325 | 970,154 |
| Feb 09 2024 | 16.82 | -1.70 | -9.18% | 18.46 | 18.46 | 16.50 | 1,252,924 |
| Feb 08 2024 | 18.52 | 1.60 | 9.46% | 15.955 | 19.015 | 15.835 | 2,197,514 |
| Feb 07 2024 | 16.92 | -2.87 | -14.50% | 16.40 | 17.35 | 15.50 | 3,030,251 |
| Feb 06 2024 | 19.79 | -0.71 | -3.46% | 20.945 | 21.72 | 18.25 | 2,479,238 |
| Feb 05 2024 | 20.50 | 3.41 | 19.92% | 17.50 | 21.235 | 17.50 | 5,183,585 |
| Feb 02 2024 | 17.095 | -0.16 | -0.93% | 17.65 | 17.795 | 16.26 | 1,249,953 |
| Feb 01 2024 | 17.255 | 1.25 | 7.78% | 17.41 | 18.185 | 16.25 | 1,957,558 |
| Jan 31 2024 | 16.01 | 1.54 | 10.68% | 14.115 | 17.40 | 14.115 | 2,298,901 |
