ParkerVision, Inc. (PRKR)
OTCMKTS · Delayed Price · Currency is USD
0.2412
-0.0488 (-16.83%)
Mar 30, 2026, 11:33 AM EST
ParkerVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | - | -17.11% | 5,600 |
| Mar 27, 2026 | 0.27 | 0.30 | 0.24 | 0.29 | 0.29 | 9.40% | 95,057 |
| Mar 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.15% | 3,916 |
| Mar 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.20% | 17,556 |
| Mar 24, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -1.73% | 61,908 |
| Mar 23, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.73% | 69,113 |
| Mar 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 281,742 |
| Mar 19, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 115,736 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | 3.57% | 81,489 |
| Mar 17, 2026 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | -3.71% | 196,693 |
| Mar 16, 2026 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 16.04% | 206,676 |
| Mar 13, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | 0.08% | 254,504 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.51% | 20,902 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.11% | 72,650 |
| Mar 10, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | - | 86,605 |
| Mar 9, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 1.81% | 77,826 |
| Mar 6, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.56% | 94,378 |
| Mar 5, 2026 | 0.26 | 0.30 | 0.25 | 0.27 | 0.27 | 3.53% | 83,470 |
| Mar 4, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.70% | 39,387 |
| Mar 3, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.52% | 19,420 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.11% | 105,503 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.93% | 90,270 |
| Feb 26, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -0.33% | 133,361 |
| Feb 25, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.93% | 26,613 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -7.16% | 94,036 |
| Feb 23, 2026 | 0.27 | 0.29 | 0.25 | 0.28 | 0.28 | 7.55% | 197,562 |
| Feb 20, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 2.95% | 157,948 |
| Feb 19, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 3.00% | 129,130 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.04% | 140,605 |
| Feb 17, 2026 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | 13.59% | 171,584 |
| Feb 13, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 127,425 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.21% | 85,239 |
| Feb 11, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.04% | 61,377 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.41% | 46,284 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.45% | 13,009 |
| Feb 6, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.79% | 32,404 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 6.04% | 50,750 |
| Feb 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.87% | 22,138 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.21 | 0.23 | 0.23 | 3.57% | 53,981 |
| Feb 2, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -14.74% | 455,993 |
| Jan 30, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 11.45% | 28,715 |
| Jan 29, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 5.95% | 23,605 |
| Jan 28, 2026 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | -3.42% | 123,596 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -11.47% | 112,838 |
| Jan 26, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.59% | 45,403 |
| Jan 23, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.33% | 21,491 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -5.68% | 122,175 |
| Jan 21, 2026 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | 4.08% | 160,486 |
| Jan 20, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -7.62% | 115,461 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.50% | 156,893 |