ParkerVision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	0.30	0.35	0.30	0.33	0.33	8.48%	67,822
Aug 6, 2025	0.30	0.31	0.29	0.30	0.30	0.47%	75,487
Aug 5, 2025	0.29	0.30	0.29	0.30	0.30	4.31%	192,098
Aug 4, 2025	0.30	0.30	0.28	0.29	0.29	2.16%	13,476
Aug 1, 2025	0.28	0.29	0.28	0.28	0.28	-0.04%	28,005
Jul 31, 2025	0.30	0.30	0.28	0.28	0.28	-3.34%	38,554
Jul 30, 2025	0.30	0.30	0.28	0.29	0.29	0.42%	107,540
Jul 29, 2025	0.29	0.30	0.28	0.29	0.29	-0.41%	91,826
Jul 28, 2025	0.29	0.30	0.28	0.29	0.29	-	48,026
Jul 25, 2025	0.30	0.30	0.28	0.29	0.29	-3.33%	82,350
Jul 24, 2025	0.30	0.30	0.28	0.30	0.30	3.45%	96,258
Jul 23, 2025	0.30	0.30	0.29	0.29	0.29	-2.36%	99,515
Jul 22, 2025	0.28	0.30	0.28	0.30	0.30	-0.47%	61,845
Jul 21, 2025	0.30	0.31	0.29	0.30	0.30	-0.20%	230,078
Jul 18, 2025	0.29	0.31	0.29	0.30	0.30	-0.33%	180,600
Jul 17, 2025	0.28	0.32	0.28	0.30	0.30	0.94%	87,046
Jul 16, 2025	0.29	0.30	0.29	0.30	0.30	1.89%	30,006
Jul 15, 2025	0.32	0.32	0.29	0.29	0.29	-5.90%	76,449
Jul 14, 2025	0.32	0.32	0.31	0.31	0.31	-3.73%	132,826
Jul 11, 2025	0.31	0.32	0.31	0.32	0.32	2.22%	27,951
Jul 10, 2025	0.31	0.32	0.31	0.32	0.32	-2.99%	13,960
Jul 9, 2025	0.31	0.32	0.30	0.32	0.32	7.81%	24,082
Jul 8, 2025	0.31	0.32	0.30	0.30	0.30	-8.59%	28,595
Jul 7, 2025	0.30	0.34	0.29	0.33	0.33	13.62%	151,928