ParkerVision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.97	1.00	0.91	1.00	1.00	5.90%	527,080
Jan 30, 2025	0.84	0.95	0.82	0.94	0.94	13.25%	524,200
Jan 29, 2025	0.85	0.85	0.83	0.83	0.83	-1.48%	20,766
Jan 28, 2025	0.87	0.88	0.84	0.84	0.84	-2.03%	10,234
Jan 27, 2025	0.84	0.88	0.79	0.86	0.86	1.44%	239,913
Jan 24, 2025	0.87	0.87	0.85	0.85	0.85	-2.73%	16,436
Jan 23, 2025	0.86	0.88	0.83	0.87	0.87	-0.78%	152,268
Jan 22, 2025	0.86	0.88	0.86	0.88	0.88	-0.18%	81,061
Jan 21, 2025	0.87	0.90	0.85	0.88	0.88	3.03%	143,975
Jan 17, 2025	0.84	0.89	0.84	0.85	0.85	3.21%	26,142
Jan 16, 2025	0.83	0.84	0.80	0.83	0.83	-0.30%	21,812
Jan 15, 2025	0.82	0.83	0.75	0.83	0.83	-1.66%	162,250
Jan 14, 2025	0.85	0.90	0.82	0.84	0.84	0.48%	76,219
Jan 13, 2025	0.90	0.90	0.82	0.84	0.84	-5.62%	159,745
Jan 10, 2025	0.93	0.93	0.82	0.89	0.89	5.19%	28,101
Jan 8, 2025	0.90	0.92	0.85	0.85	0.85	-5.98%	38,753
Jan 7, 2025	0.92	0.93	0.85	0.90	0.90	-1.11%	118,248
Jan 6, 2025	0.92	0.93	0.80	0.91	0.91	-	123,127
Jan 3, 2025	0.84	0.92	0.82	0.91	0.91	5.81%	116,488
Jan 2, 2025	0.86	0.91	0.80	0.86	0.86	-1.99%	322,180
Dec 31, 2024	0.85	0.88	0.80	0.88	0.88	-	156,039
Dec 30, 2024	0.88	0.88	0.85	0.88	0.88	3.22%	91,795
Dec 27, 2024	0.86	0.88	0.85	0.85	0.85	-0.01%	166,030
Dec 26, 2024	0.87	0.88	0.85	0.85	0.85	-2.28%	160,951
Dec 24, 2024	0.88	0.88	0.86	0.87	0.87	-1.13%	119,433
Dec 23, 2024	0.87	0.88	0.85	0.88	0.88	2.31%	82,038
Dec 20, 2024	0.90	0.90	0.86	0.86	0.86	-3.37%	99,921
Dec 19, 2024	0.90	0.92	0.88	0.89	0.89	1.11%	287,709
Dec 18, 2024	0.84	0.90	0.73	0.88	0.88	3.56%	573,137
Dec 17, 2024	0.83	0.85	0.82	0.85	0.85	-	287,068
Dec 16, 2024	0.88	0.93	0.81	0.85	0.85	-3.41%	357,218
Dec 13, 2024	0.98	0.98	0.84	0.88	0.88	-6.38%	227,128
Dec 12, 2024	0.94	0.99	0.81	0.94	0.94	-1.04%	226,446
Dec 11, 2024	0.92	0.95	0.92	0.95	0.95	3.96%	152,253
Dec 10, 2024	0.97	0.97	0.85	0.91	0.91	-4.82%	148,567
Dec 9, 2024	1.00	1.00	0.93	0.96	0.96	-3.03%	386,720
Dec 6, 2024	1.04	1.04	0.98	0.99	0.99	-1.98%	327,470
Dec 5, 2024	0.99	1.04	0.92	1.01	1.01	2.02%	261,103
Dec 4, 2024	1.00	1.00	0.82	0.99	0.99	-1.00%	309,689
Dec 3, 2024	1.02	1.04	0.91	1.00	1.00	-1.96%	600,619
Dec 2, 2024	0.96	1.04	0.96	1.02	1.02	7.37%	839,652
Nov 29, 2024	0.94	0.96	0.93	0.95	0.95	3.26%	232,852
Nov 27, 2024	0.91	0.95	0.90	0.92	0.92	0.55%	258,371
Nov 26, 2024	0.92	0.93	0.90	0.91	0.91	-0.55%	464,365
Nov 25, 2024	0.92	0.98	0.90	0.92	0.92	1.10%	753,051
Nov 22, 2024	0.73	0.92	0.67	0.91	0.91	21.33%	855,369
Nov 21, 2024	0.72	0.76	0.70	0.75	0.75	2.60%	157,988
Nov 20, 2024	0.84	0.84	0.72	0.73	0.73	-7.47%	103,004
Nov 19, 2024	0.85	0.85	0.77	0.79	0.79	-5.95%	176,614
Nov 18, 2024	0.83	0.85	0.82	0.84	0.84	-	82,864
Nov 15, 2024	0.85	0.90	0.83	0.84	0.84	-3.45%	232,751
Nov 14, 2024	0.88	0.90	0.87	0.87	0.87	0.69%	141,118
Nov 13, 2024	0.85	0.92	0.85	0.86	0.86	-6.09%	139,366
Nov 12, 2024	0.82	0.92	0.82	0.92	0.92	10.38%	129,393
Nov 11, 2024	0.90	0.90	0.79	0.83	0.83	-6.35%	166,653
Nov 8, 2024	0.98	0.98	0.81	0.89	0.89	-9.18%	254,187
Nov 7, 2024	0.97	1.00	0.91	0.98	0.98	2.08%	259,970
Nov 6, 2024	0.91	0.98	0.90	0.96	0.96	5.38%	378,311
Nov 5, 2024	0.80	0.94	0.80	0.91	0.91	19.86%	526,711
Nov 4, 2024	0.72	0.86	0.72	0.76	0.76	7.81%	424,843
Nov 1, 2024	0.85	0.88	0.69	0.71	0.71	-15.06%	1,076,432
Oct 31, 2024	0.93	0.93	0.81	0.83	0.83	-5.57%	345,021
Oct 30, 2024	1.06	1.06	0.85	0.88	0.88	-18.61%	865,827
Oct 29, 2024	1.07	1.09	0.85	1.08	1.08	4.85%	758,490
Oct 28, 2024	0.92	1.18	0.88	1.03	1.03	14.80%	2,962,000
Oct 25, 2024	0.81	0.95	0.81	0.90	0.90	12.15%	1,667,954
Oct 24, 2024	0.75	0.81	0.69	0.80	0.80	7.37%	540,347
Oct 23, 2024	0.70	0.80	0.69	0.75	0.75	7.99%	1,498,139
Oct 22, 2024	0.56	0.70	0.56	0.69	0.69	25.45%	952,672
Oct 21, 2024	0.52	0.56	0.51	0.55	0.55	9.98%	395,250
Oct 18, 2024	0.50	0.52	0.47	0.50	0.50	-1.94%	596,410
Oct 17, 2024	0.50	0.52	0.48	0.51	0.51	5.15%	345,856
Oct 16, 2024	0.42	0.54	0.42	0.49	0.49	15.48%	1,287,385
Oct 15, 2024	0.41	0.42	0.40	0.42	0.42	0.91%	533,512
Oct 14, 2024	0.39	0.42	0.39	0.42	0.42	1.51%	118,351
Oct 11, 2024	0.40	0.42	0.40	0.41	0.41	-	127,562
Oct 10, 2024	0.39	0.44	0.36	0.41	0.41	2.50%	513,901
Oct 9, 2024	0.40	0.41	0.36	0.40	0.40	-4.76%	326,432
Oct 8, 2024	0.38	0.42	0.36	0.42	0.42	7.69%	118,317
Oct 7, 2024	0.36	0.39	0.36	0.39	0.39	8.33%	187,223
Oct 4, 2024	0.39	0.39	0.35	0.36	0.36	-6.49%	272,890
Oct 3, 2024	0.39	0.41	0.38	0.39	0.39	-1.33%	106,478
Oct 2, 2024	0.43	0.43	0.39	0.39	0.39	-9.26%	82,325
Oct 1, 2024	0.43	0.43	0.41	0.43	0.43	-4.44%	60,693
Sep 30, 2024	0.47	0.47	0.41	0.45	0.45	1.72%	409,539
Sep 27, 2024	0.45	0.46	0.44	0.44	0.44	-1.63%	376,404
Sep 26, 2024	0.45	0.45	0.44	0.45	0.45	2.22%	147,869
Sep 25, 2024	0.46	0.46	0.42	0.44	0.44	-0.02%	1,006,755
Sep 24, 2024	0.39	0.47	0.38	0.44	0.44	10.02%	1,327,546
Sep 23, 2024	0.39	0.41	0.37	0.40	0.40	-0.25%	62,357
Sep 20, 2024	0.41	0.41	0.35	0.40	0.40	2.82%	238,230
Sep 19, 2024	0.41	0.42	0.39	0.39	0.39	-4.88%	79,907
Sep 18, 2024	0.40	0.42	0.40	0.41	0.41	2.50%	47,761
Sep 17, 2024	0.45	0.45	0.36	0.40	0.40	-9.09%	733,764
Sep 16, 2024	0.40	0.46	0.40	0.44	0.44	11.06%	765,310
Sep 13, 2024	0.33	0.47	0.33	0.40	0.40	18.04%	1,329,320
Sep 12, 2024	0.33	0.34	0.33	0.34	0.34	-0.11%	108,009
Sep 11, 2024	0.35	0.35	0.33	0.34	0.34	-4.00%	419,744
Sep 10, 2024	0.32	0.39	0.32	0.35	0.35	9.07%	924,351
Sep 9, 2024	0.34	0.34	0.29	0.32	0.32	-5.62%	379,627