Park Aerospace Corp.PKENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $23.27 | $24.28 | $23.27 | $23.94 | 456,544 |
| 1/9/2026 | $23.65 | $24.67 | $23.27 | $23.28 | 322,360 |
| 1/8/2026 | $22.99 | $24.39 | $22.83 | $23.58 | 342,338 |
| 1/7/2026 | $22.31 | $23.00 | $21.88 | $22.69 | 236,248 |
| 1/6/2026 | $22.30 | $22.31 | $21.59 | $22.17 | 199,868 |
| 1/5/2026 | $21.74 | $22.50 | $21.71 | $22.22 | 198,704 |
| 1/2/2026 | $21.48 | $21.55 | $20.81 | $21.26 | 125,629 |
| 12/31/2025 | $21.97 | $22.38 | $21.31 | $21.34 | 153,300 |
| 12/30/2025 | $21.40 | $21.78 | $21.31 | $21.59 | 114,293 |
| 12/29/2025 | $21.18 | $21.57 | $21.03 | $21.30 | 79,600 |
| 12/26/2025 | $21.37 | $21.47 | $20.98 | $21.37 | 85,439 |
| 12/24/2025 | $21.50 | $21.94 | $21.07 | $21.30 | 58,400 |
| 12/23/2025 | $21.80 | $22.07 | $21.30 | $21.44 | 148,800 |
| 12/22/2025 | $21.56 | $22.55 | $21.28 | $21.96 | 218,542 |
| 12/19/2025 | $20.41 | $21.50 | $20.33 | $21.47 | 174,241 |
| 12/18/2025 | $20.27 | $20.96 | $19.84 | $20.50 | 122,244 |
| 12/17/2025 | $20.54 | $20.80 | $19.93 | $20.03 | 90,924 |
| 12/16/2025 | $20.75 | $20.99 | $20.34 | $20.67 | 123,340 |
| 12/15/2025 | $20.58 | $20.85 | $20.20 | $20.75 | 98,521 |
| 12/12/2025 | $20.90 | $21.04 | $20.41 | $20.51 | 135,113 |
| 12/11/2025 | $20.00 | $21.20 | $20.00 | $20.82 | 109,400 |
| 12/10/2025 | $19.84 | $20.08 | $19.71 | $19.87 | 118,211 |
| 12/9/2025 | $19.79 | $20.23 | $19.60 | $19.82 | 106,803 |
| 12/8/2025 | $19.78 | $19.88 | $19.54 | $19.79 | 74,300 |
| 12/5/2025 | $19.60 | $19.71 | $19.40 | $19.56 | 53,341 |
| 12/4/2025 | $19.52 | $19.95 | $19.43 | $19.65 | 64,312 |
| 12/3/2025 | $19.27 | $19.70 | $18.92 | $19.67 | 60,510 |
| 12/2/2025 | $19.01 | $19.41 | $18.69 | $19.10 | 71,900 |
| 12/1/2025 | $19.19 | $19.45 | $18.78 | $18.87 | 105,273 |
| 11/28/2025 | $19.25 | $19.49 | $19.07 | $19.39 | 55,908 |
| 11/26/2025 | $19.59 | $19.90 | $18.65 | $19.60 | 95,035 |
| 11/25/2025 | $19.03 | $19.71 | $18.43 | $19.62 | 118,600 |
| 11/24/2025 | $19.10 | $19.25 | $18.68 | $18.97 | 95,300 |
| 11/21/2025 | $18.93 | $19.23 | $18.75 | $19.04 | 76,700 |
| 11/20/2025 | $19.06 | $19.27 | $18.39 | $18.89 | 123,400 |
| 11/19/2025 | $18.73 | $18.94 | $18.59 | $18.77 | 51,500 |
| 11/18/2025 | $18.46 | $18.82 | $18.25 | $18.65 | 92,500 |
| 11/17/2025 | $19.24 | $19.53 | $18.50 | $18.55 | 66,623 |
| 11/14/2025 | $18.95 | $19.51 | $18.75 | $19.25 | 71,600 |
| 11/13/2025 | $19.25 | $19.52 | $18.96 | $19.07 | 49,248 |
| 11/12/2025 | $19.60 | $20.04 | $19.46 | $19.48 | 56,200 |
| 11/11/2025 | $19.44 | $19.81 | $19.32 | $19.65 | 75,544 |
| 11/10/2025 | $19.42 | $19.81 | $19.26 | $19.55 | 72,000 |
| 11/7/2025 | $19.02 | $19.65 | $18.50 | $19.12 | 99,915 |
| 11/6/2025 | $19.35 | $19.88 | $18.99 | $19.06 | 109,600 |
| 11/5/2025 | $19.37 | $19.52 | $19.04 | $19.45 | 86,348 |
| 11/4/2025 | $19.35 | $19.74 | $19.20 | $19.44 | 85,600 |
| 11/3/2025 | $19.23 | $19.63 | $18.89 | $19.53 | 119,546 |
| 10/31/2025 | $18.95 | $19.41 | $18.75 | $19.16 | 136,106 |
| 10/30/2025 | $18.98 | $19.21 | $18.59 | $18.99 | 86,057 |
| 10/29/2025 | $19.36 | $19.57 | $18.75 | $19.07 | 188,700 |
| 10/28/2025 | $19.58 | $19.89 | $19.24 | $19.36 | 82,800 |
| 10/27/2025 | $19.89 | $20.04 | $19.43 | $19.66 | 101,556 |
| 10/24/2025 | $19.97 | $20.06 | $19.59 | $19.75 | 71,605 |
| 10/23/2025 | $19.46 | $19.92 | $19.21 | $19.75 | 76,403 |
| 10/22/2025 | $19.73 | $19.82 | $19.24 | $19.39 | 100,400 |
| 10/21/2025 | $20.00 | $20.00 | $19.70 | $19.71 | 74,600 |
| 10/20/2025 | $19.72 | $20.08 | $19.60 | $20.08 | 101,419 |
| 10/17/2025 | $19.86 | $20.24 | $19.32 | $19.44 | 127,730 |
| 10/16/2025 | $21.15 | $21.21 | $19.91 | $19.93 | 152,238 |
| 10/15/2025 | $21.31 | $21.36 | $20.50 | $20.94 | 106,721 |