Parrot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.46	10.50	10.18	10.24	10.24	-2.10%	49,877
Jun 2, 2026	10.60	10.80	10.34	10.46	10.46	-1.51%	43,201
Jun 1, 2026	10.32	10.78	10.26	10.62	10.62	3.31%	77,527
May 29, 2026	11.16	11.54	10.18	10.28	10.28	-8.70%	188,992
May 28, 2026	10.10	11.28	9.96	11.26	11.26	10.39%	148,540
May 27, 2026	10.64	10.80	9.95	10.20	10.20	-3.41%	110,479
May 26, 2026	11.30	11.40	10.56	10.56	10.56	-6.55%	104,865
May 25, 2026	11.60	11.60	11.08	11.30	11.30	-1.57%	73,507
May 22, 2026	11.18	12.38	11.08	11.48	11.48	3.80%	211,820
May 21, 2026	10.52	11.68	10.48	11.06	11.06	12.28%	236,020
May 20, 2026	9.90	10.00	9.64	9.85	9.85	1.13%	48,641
May 19, 2026	9.86	10.38	9.69	9.74	9.74	-1.81%	47,781
May 18, 2026	9.85	10.14	9.65	9.92	9.92	1.12%	41,536
May 15, 2026	9.40	10.00	9.38	9.81	9.81	3.05%	66,210
May 14, 2026	10.40	10.50	9.38	9.52	9.52	1.93%	140,811
May 13, 2026	9.23	9.34	9.07	9.34	9.34	2.98%	22,683
May 12, 2026	9.00	9.34	9.00	9.07	9.07	-0.33%	44,879
May 11, 2026	9.14	9.14	8.85	9.10	9.10	-	41,717
May 8, 2026	9.35	9.46	9.00	9.10	9.10	-2.88%	45,118
May 7, 2026	10.04	10.10	9.05	9.37	9.37	-5.35%	102,499
May 6, 2026	10.60	10.64	9.62	9.90	9.90	-6.78%	94,350
May 5, 2026	10.76	10.82	10.50	10.62	10.62	-0.19%	30,133
May 4, 2026	10.76	11.06	10.42	10.64	10.64	2.90%	82,872
Apr 30, 2026	10.30	10.82	10.30	10.34	10.34	-0.39%	61,649
Apr 29, 2026	10.84	10.86	10.38	10.38	10.38	-4.42%	21,404
Apr 28, 2026	10.90	11.00	10.74	10.86	10.86	-0.37%	17,861
Apr 27, 2026	10.82	11.16	10.70	10.90	10.90	0.93%	57,715
Apr 24, 2026	10.90	10.90	10.54	10.80	10.80	-	66,186
Apr 23, 2026	10.70	10.86	10.52	10.80	10.80	0.56%	27,804
Apr 22, 2026	10.70	11.14	10.26	10.74	10.74	1.13%	116,475
Apr 21, 2026	11.08	11.36	10.52	10.62	10.62	-2.75%	57,891
Apr 20, 2026	11.12	11.26	10.88	10.92	10.92	-0.91%	73,683
Apr 17, 2026	12.12	12.42	11.02	11.02	11.02	-9.82%	136,740
Apr 16, 2026	12.74	12.80	12.04	12.22	12.22	-4.83%	106,985
Apr 15, 2026	12.40	13.28	12.24	12.84	12.84	7.00%	206,387
Apr 14, 2026	11.00	12.56	11.00	12.00	12.00	4.53%	188,631
Apr 13, 2026	10.28	11.50	10.06	11.48	11.48	11.24%	146,601
Apr 10, 2026	10.80	10.90	10.24	10.32	10.32	-3.91%	41,635
Apr 9, 2026	10.74	10.98	10.64	10.74	10.74	-2.01%	24,847
Apr 8, 2026	11.66	11.90	10.86	10.96	10.96	-4.70%	169,823
Apr 7, 2026	10.90	11.50	10.22	11.50	11.50	6.98%	221,214
Apr 2, 2026	10.20	10.90	10.05	10.75	10.75	6.44%	123,057
Apr 1, 2026	10.00	10.30	9.86	10.10	10.10	4.34%	66,174
Mar 31, 2026	9.34	9.78	8.72	9.68	9.68	4.54%	79,239
Mar 30, 2026	9.60	9.60	8.80	9.26	9.26	-3.14%	115,794
Mar 27, 2026	9.66	9.80	9.52	9.56	9.56	-0.83%	38,470
Mar 26, 2026	10.15	10.20	9.62	9.64	9.64	-1.63%	32,705
Mar 25, 2026	9.80	9.92	9.60	9.80	9.80	-1.21%	41,111
Mar 24, 2026	9.90	10.35	9.40	9.92	9.92	-0.40%	73,840
Mar 23, 2026	10.80	11.20	9.90	9.96	9.96	-8.20%	195,100