ParkerVision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	0.26	0.26	0.26	0.26	-	0.39%	19,490
Jun 30, 2025	0.33	0.33	0.26	0.26	0.26	-19.31%	482,562
Jun 27, 2025	0.31	0.33	0.31	0.32	0.32	-1.26%	25,050
Jun 26, 2025	0.30	0.36	0.30	0.33	0.33	7.05%	338,277
Jun 25, 2025	0.28	0.30	0.28	0.30	0.30	1.23%	353,697
Jun 24, 2025	0.33	0.33	0.28	0.30	0.30	-1.64%	53,474
Jun 23, 2025	0.30	0.31	0.30	0.31	0.31	-2.28%	34,945
Jun 20, 2025	0.31	0.35	0.30	0.31	0.31	0.68%	31,521
Jun 18, 2025	0.32	0.32	0.30	0.31	0.31	-3.09%	53,405
Jun 17, 2025	0.32	0.33	0.32	0.32	0.32	-3.06%	39,450
Jun 16, 2025	0.30	0.35	0.30	0.33	0.33	10.00%	28,357
Jun 13, 2025	0.28	0.32	0.28	0.30	0.30	-1.29%	98,192
Jun 12, 2025	0.32	0.34	0.28	0.30	0.30	-5.02%	63,777
Jun 11, 2025	0.36	0.40	0.31	0.32	0.32	-2.54%	193,169
Jun 10, 2025	0.34	0.34	0.30	0.33	0.33	1.81%	131,185
Jun 9, 2025	0.35	0.35	0.32	0.32	0.32	-7.86%	122,586
Jun 6, 2025	0.36	0.36	0.34	0.35	0.35	0.52%	59,668
Jun 5, 2025	0.40	0.40	0.35	0.35	0.35	-9.52%	16,951
Jun 4, 2025	0.40	0.40	0.36	0.38	0.38	-1.32%	36,883
Jun 3, 2025	0.36	0.43	0.34	0.39	0.39	5.83%	58,157
Jun 2, 2025	0.35	0.42	0.35	0.37	0.37	9.64%	192,125
May 30, 2025	0.34	0.34	0.27	0.34	0.34	6.70%	678,216
May 29, 2025	0.40	0.45	0.26	0.32	0.32	-23.17%	1,548,629
May 28, 2025	0.44	0.48	0.40	0.41	0.41	-8.89%	243,239
May 27, 2025	0.45	0.48	0.42	0.45	0.45	0.56%	263,379
May 23, 2025	0.43	0.45	0.43	0.45	0.45	1.70%	67,144
May 22, 2025	0.44	0.45	0.41	0.44	0.44	-	198,190
May 21, 2025	0.44	0.45	0.42	0.44	0.44	-2.22%	30,698
May 20, 2025	0.45	0.46	0.44	0.45	0.45	-2.27%	54,920
May 19, 2025	0.48	0.48	0.45	0.46	0.46	-3.87%	39,354
May 16, 2025	0.42	0.48	0.42	0.48	0.48	12.80%	116,449
May 15, 2025	0.46	0.48	0.41	0.42	0.42	-5.64%	79,325
May 14, 2025	0.53	0.54	0.41	0.45	0.45	-11.98%	219,940
May 13, 2025	0.54	0.56	0.50	0.51	0.51	-5.32%	112,912
May 12, 2025	0.53	0.54	0.50	0.54	0.54	1.56%	54,094
May 9, 2025	0.54	0.54	0.50	0.53	0.53	-1.54%	28,065
May 8, 2025	0.54	0.54	0.52	0.54	0.54	0.23%	13,721
May 7, 2025	0.53	0.56	0.52	0.54	0.54	-0.19%	10,694
May 6, 2025	0.55	0.56	0.52	0.54	0.54	-1.50%	54,610
May 5, 2025	0.53	0.55	0.52	0.55	0.55	7.35%	45,336
May 2, 2025	0.50	0.56	0.50	0.51	0.51	6.35%	241,034
May 1, 2025	0.50	0.51	0.46	0.48	0.48	-4.00%	62,260
Apr 30, 2025	0.47	0.50	0.46	0.50	0.50	7.34%	22,652
Apr 29, 2025	0.51	0.51	0.47	0.47	0.47	-0.89%	2,036
Apr 28, 2025	0.52	0.52	0.44	0.47	0.47	-6.93%	86,153
Apr 25, 2025	0.56	0.58	0.49	0.51	0.51	-12.17%	115,053
Apr 24, 2025	0.47	0.58	0.45	0.58	0.58	23.13%	35,931
Apr 23, 2025	0.41	0.49	0.41	0.47	0.47	10.13%	63,734
Apr 22, 2025	0.38	0.45	0.38	0.42	0.42	-3.16%	5,978
Apr 21, 2025	0.36	0.44	0.36	0.44	0.44	3.04%	94,969