ParkerVision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2025	0.41	0.46	0.38	0.43	0.43	3.66%	236,654
Apr 16, 2025	0.43	0.50	0.41	0.41	0.41	-13.13%	197,575
Apr 15, 2025	0.50	0.50	0.45	0.47	0.47	-5.61%	24,420
Apr 14, 2025	0.56	0.56	0.47	0.50	0.50	-12.28%	31,529
Apr 11, 2025	0.46	0.59	0.45	0.57	0.57	29.55%	74,733
Apr 10, 2025	0.48	0.49	0.42	0.44	0.44	-5.38%	37,342
Apr 9, 2025	0.40	0.49	0.40	0.47	0.47	4.49%	34,890
Apr 8, 2025	0.47	0.47	0.38	0.45	0.45	-3.26%	167,228
Apr 7, 2025	0.43	0.50	0.39	0.46	0.46	12.20%	106,585
Apr 4, 2025	0.52	0.52	0.38	0.41	0.41	-17.17%	791,642
Apr 3, 2025	0.50	0.51	0.46	0.50	0.50	-1.00%	73,403
Apr 2, 2025	0.55	0.56	0.50	0.50	0.50	-3.38%	24,204
Apr 1, 2025	0.55	0.57	0.46	0.52	0.52	-5.31%	211,117
Mar 31, 2025	0.62	0.62	0.53	0.55	0.55	-12.58%	66,073
Mar 28, 2025	0.57	0.64	0.57	0.63	0.63	2.50%	94,796
Mar 27, 2025	0.56	0.62	0.56	0.61	0.61	8.91%	185,595
Mar 26, 2025	0.66	0.71	0.50	0.56	0.56	-20.00%	354,716
Mar 25, 2025	0.74	0.75	0.34	0.70	0.70	-4.76%	2,222,293
Mar 24, 2025	0.71	0.74	0.71	0.74	0.74	3.52%	65,862
Mar 21, 2025	0.73	0.76	0.70	0.71	0.71	-0.70%	106,690
Mar 20, 2025	0.69	0.74	0.67	0.72	0.72	6.72%	116,825
Mar 19, 2025	0.68	0.72	0.66	0.67	0.67	-0.74%	235,218
Mar 18, 2025	0.68	0.68	0.66	0.68	0.68	2.26%	47,990
Mar 17, 2025	0.68	0.68	0.61	0.66	0.66	-2.91%	113,693
Mar 14, 2025	0.70	0.70	0.65	0.68	0.68	4.59%	77,270
Mar 13, 2025	0.65	0.67	0.60	0.65	0.65	-	272,525
Mar 12, 2025	0.65	0.67	0.64	0.65	0.65	-	124,397
Mar 11, 2025	0.66	0.67	0.64	0.65	0.65	-	66,998
Mar 10, 2025	0.67	0.70	0.65	0.65	0.65	-	107,197
Mar 7, 2025	0.65	0.65	0.64	0.65	0.65	-	222,471
Mar 6, 2025	0.65	0.67	0.62	0.65	0.65	-0.75%	279,972
Mar 5, 2025	0.71	0.71	0.52	0.65	0.65	-6.31%	465,563
Mar 4, 2025	0.71	0.71	0.64	0.70	0.70	-0.67%	356,522
Mar 3, 2025	0.76	0.76	0.63	0.70	0.70	-8.13%	600,349
Feb 28, 2025	0.79	0.80	0.76	0.77	0.77	-1.54%	87,523
Feb 27, 2025	0.78	0.80	0.76	0.78	0.78	-0.65%	115,399
Feb 26, 2025	0.81	0.89	0.78	0.78	0.78	-2.11%	132,026
Feb 25, 2025	0.83	0.85	0.80	0.80	0.80	-5.39%	223,798
Feb 24, 2025	0.87	0.87	0.79	0.85	0.85	-2.65%	143,988
Feb 21, 2025	0.85	0.87	0.84	0.87	0.87	2.79%	110,539