PAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	38.44	38.62	38.44	38.53	38.53	0.05%	11,912
Nov 13, 2025	38.68	38.68	38.49	38.51	38.51	-0.37%	21,055
Nov 12, 2025	38.65	38.68	38.64	38.65	38.65	0.03%	175,485
Nov 11, 2025	38.53	38.69	38.53	38.64	38.64	-	19,930
Nov 10, 2025	38.59	38.67	38.57	38.64	38.64	0.36%	37,201
Nov 7, 2025	38.45	38.50	38.40	38.50	38.50	0.05%	11,733
Nov 6, 2025	38.47	38.65	38.47	38.48	38.48	-0.25%	56,432
Nov 5, 2025	38.54	38.61	38.49	38.58	38.58	0.15%	31,759
Nov 4, 2025	38.53	38.57	38.49	38.52	38.52	-0.05%	33,564
Nov 3, 2025	38.63	38.66	38.54	38.54	38.54	-0.05%	92,210
Oct 31, 2025	38.60	38.62	38.53	38.56	38.56	0.03%	77,349
Oct 30, 2025	38.59	38.61	38.53	38.55	38.55	-0.18%	68,123
Oct 29, 2025	38.64	38.70	38.56	38.62	38.62	-	50,651
Oct 28, 2025	38.67	38.69	38.61	38.62	38.62	-0.03%	50,917
Oct 27, 2025	38.63	38.66	38.59	38.63	38.63	0.18%	36,798
Oct 24, 2025	38.57	38.62	38.54	38.56	38.56	0.16%	24,280
Oct 23, 2025	38.45	38.57	38.45	38.50	38.50	0.14%	20,771
Oct 22, 2025	38.47	38.49	38.38	38.45	38.45	-0.09%	14,800
Oct 21, 2025	38.46	38.56	38.45	38.48	38.48	-0.10%	29,802
Oct 20, 2025	38.37	38.52	38.37	38.52	38.52	0.44%	17,761
Oct 17, 2025	38.25	38.38	38.23	38.35	38.35	0.31%	27,701
Oct 16, 2025	38.34	38.41	38.19	38.23	38.23	-0.47%	37,765
Oct 15, 2025	38.37	38.45	38.27	38.41	38.41	0.29%	101,855
Oct 14, 2025	38.25	38.39	38.25	38.30	38.30	-0.08%	47,595
Oct 13, 2025	38.34	38.42	38.32	38.33	38.33	0.26%	30,393
Oct 10, 2025	38.44	38.52	38.19	38.23	38.23	-0.49%	62,227
Oct 9, 2025	38.41	38.46	38.40	38.42	38.42	-0.05%	33,567
Oct 8, 2025	38.51	38.51	38.39	38.44	38.44	0.13%	53,899
Oct 7, 2025	38.46	38.46	38.38	38.39	38.39	-0.15%	23,413
Oct 6, 2025	38.51	38.51	38.41	38.45	38.45	0.13%	27,718
Oct 3, 2025	38.35	38.45	38.35	38.40	38.40	0.03%	28,751
Oct 2, 2025	38.41	38.50	38.37	38.39	38.39	-0.04%	26,772
Oct 1, 2025	38.32	38.45	38.27	38.41	38.41	0.12%	105,538
Sep 30, 2025	38.33	38.41	38.32	38.36	38.36	-0.05%	398,181
Sep 29, 2025	38.35	38.38	38.33	38.38	38.38	0.18%	77,087
Sep 26, 2025	38.27	38.32	38.27	38.31	38.31	0.17%	45,358
Sep 25, 2025	38.22	38.32	38.20	38.25	38.25	-0.07%	33,935
Sep 24, 2025	38.33	38.33	38.23	38.27	38.27	-	36,437
Sep 23, 2025	38.32	38.40	38.26	38.27	38.27	-0.13%	24,371
Sep 22, 2025	38.29	38.35	38.29	38.32	38.32	0.04%	38,030
Sep 19, 2025	38.29	38.34	38.27	38.31	38.31	-0.07%	23,908
Sep 18, 2025	38.27	38.34	38.27	38.33	38.33	0.24%	28,870
Sep 17, 2025	38.27	38.29	38.18	38.24	38.24	-0.05%	20,219
Sep 16, 2025	38.24	38.28	38.21	38.26	38.26	-	72,082
Sep 15, 2025	38.34	38.34	38.23	38.26	38.26	0.10%	34,785
Sep 12, 2025	38.22	38.27	38.21	38.22	38.22	-0.05%	35,217
Sep 11, 2025	38.14	38.26	38.14	38.24	38.24	0.24%	24,971
Sep 10, 2025	38.21	38.21	38.12	38.15	38.15	0.05%	44,496
Sep 9, 2025	38.11	38.23	38.09	38.13	38.13	0.03%	7,787
Sep 8, 2025	38.15	38.15	38.08	38.12	38.12	0.11%	39,268