ParkerVision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.29	0.32	0.26	0.27	0.27	-6.91%	170,700
Oct 16, 2025	0.33	0.34	0.29	0.29	0.29	-6.67%	98,040
Oct 15, 2025	0.38	0.38	0.30	0.31	0.31	-18.37%	256,184
Oct 14, 2025	0.39	0.39	0.32	0.38	0.38	-1.35%	228,182
Oct 13, 2025	0.37	0.39	0.35	0.39	0.39	4.11%	75,608
Oct 10, 2025	0.38	0.38	0.37	0.37	0.37	-3.52%	202,929
Oct 9, 2025	0.37	0.39	0.37	0.38	0.38	1.00%	16,941
Oct 8, 2025	0.38	0.40	0.35	0.38	0.38	0.53%	134,853
Oct 7, 2025	0.32	0.45	0.32	0.38	0.38	29.93%	517,913
Oct 6, 2025	0.32	0.33	0.29	0.29	0.29	-6.13%	39,295
Oct 3, 2025	0.29	0.32	0.27	0.31	0.31	4.35%	157,682
Oct 2, 2025	0.27	0.30	0.27	0.30	0.30	6.04%	41,282
Oct 1, 2025	0.30	0.30	0.27	0.28	0.28	10.48%	250,717
Sep 30, 2025	0.25	0.25	0.25	0.25	0.25	-0.17%	93,397
Sep 29, 2025	0.25	0.26	0.25	0.25	0.25	0.78%	28,145
Sep 26, 2025	0.26	0.27	0.25	0.25	0.25	-1.69%	56,835
Sep 25, 2025	0.25	0.26	0.25	0.26	0.26	-1.23%	42,243
Sep 24, 2025	0.26	0.26	0.25	0.26	0.26	-1.51%	19,761
Sep 23, 2025	0.27	0.27	0.25	0.26	0.26	-4.26%	30,480
Sep 22, 2025	0.25	0.28	0.25	0.28	0.28	4.98%	18,649
Sep 19, 2025	0.25	0.27	0.25	0.26	0.26	4.80%	54,890
Sep 18, 2025	0.29	0.29	0.25	0.25	0.25	-9.26%	149,902
Sep 17, 2025	0.30	0.30	0.27	0.28	0.28	-10.81%	120,617
Sep 16, 2025	0.33	0.33	0.30	0.31	0.31	-6.20%	50,785
Sep 15, 2025	0.33	0.33	0.32	0.33	0.33	3.85%	17,927
Sep 12, 2025	0.33	0.34	0.32	0.32	0.32	-3.91%	19,903
Sep 11, 2025	0.34	0.34	0.32	0.33	0.33	-1.50%	123,960
Sep 10, 2025	0.34	0.35	0.33	0.34	0.34	-0.79%	85,469
Sep 9, 2025	0.33	0.34	0.33	0.34	0.34	0.99%	42,254
Sep 8, 2025	0.30	0.34	0.29	0.33	0.33	15.27%	108,650
Sep 5, 2025	0.32	0.32	0.29	0.29	0.29	-8.36%	65,656
Sep 4, 2025	0.30	0.32	0.29	0.32	0.32	5.52%	130,983
Sep 3, 2025	0.29	0.30	0.29	0.30	0.30	3.41%	5,701
Sep 2, 2025	0.31	0.31	0.29	0.29	0.29	-6.42%	98,696
Aug 29, 2025	0.28	0.31	0.28	0.31	0.31	5.08%	13,800
Aug 28, 2025	0.29	0.30	0.29	0.30	0.30	-1.14%	5,250
Aug 27, 2025	0.31	0.31	0.29	0.30	0.30	2.86%	27,166
Aug 26, 2025	0.29	0.31	0.27	0.29	0.29	3.61%	157,135
Aug 25, 2025	0.29	0.31	0.28	0.28	0.28	-3.45%	37,237
Aug 22, 2025	0.30	0.31	0.29	0.29	0.29	-1.69%	67,589
Aug 21, 2025	0.28	0.30	0.28	0.30	0.30	5.70%	30,670
Aug 20, 2025	0.27	0.28	0.27	0.28	0.28	-1.00%	14,710
Aug 19, 2025	0.30	0.30	0.27	0.28	0.28	-4.44%	66,450
Aug 18, 2025	0.27	0.33	0.27	0.30	0.30	9.34%	205,828
Aug 15, 2025	0.31	0.31	0.27	0.27	0.27	-10.51%	198,006
Aug 14, 2025	0.30	0.32	0.30	0.30	0.30	-0.43%	61,146
Aug 13, 2025	0.30	0.32	0.30	0.30	0.30	-5.20%	16,622
Aug 12, 2025	0.30	0.32	0.30	0.32	0.32	7.72%	309,790
Aug 11, 2025	0.32	0.33	0.30	0.30	0.30	-6.29%	106,455
Aug 8, 2025	0.36	0.36	0.31	0.32	0.32	-2.78%	47,519