Panabyte Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	34.79	35.00	33.17	35.00	35.00	2.64%	1,673
Mar 10, 2026	35.45	35.45	33.20	34.10	34.10	-2.26%	1,274
Mar 9, 2026	34.95	34.95	33.10	34.89	34.89	0.23%	1,644
Mar 6, 2026	34.00	34.95	32.70	34.81	34.81	1.78%	9,848
Mar 5, 2026	33.92	34.40	33.90	34.20	34.20	0.83%	1,051
Mar 4, 2026	34.28	35.99	33.92	33.92	33.92	-4.99%	21,988
Mar 2, 2026	38.40	38.40	35.35	35.70	35.70	-3.51%	8,990
Feb 27, 2026	36.57	37.98	35.66	37.00	37.00	0.68%	9,414
Feb 26, 2026	38.54	38.97	36.62	36.75	36.75	-4.64%	41,907
Feb 25, 2026	38.54	38.54	38.54	38.54	38.54	9.99%	18,030
Feb 24, 2026	32.95	35.04	32.80	35.04	35.04	9.98%	29,953
Feb 23, 2026	29.80	31.86	28.20	31.86	31.86	9.98%	23,841
Feb 20, 2026	30.55	31.48	28.50	28.97	28.97	-5.17%	10,965
Feb 19, 2026	31.55	31.55	28.61	30.55	30.55	-0.78%	3,921
Feb 18, 2026	30.00	30.79	28.53	30.79	30.79	6.84%	5,743
Feb 17, 2026	30.57	30.57	28.52	28.82	28.82	-2.47%	484
Feb 16, 2026	29.00	31.88	29.00	29.55	29.55	0.17%	11,533
Feb 13, 2026	29.03	30.95	28.22	29.50	29.50	-5.90%	37,755
Feb 12, 2026	33.00	33.00	31.35	31.35	31.35	-9.99%	24,592
Feb 11, 2026	33.81	35.85	32.52	34.83	34.83	1.55%	3,382
Feb 10, 2026	35.05	35.05	33.70	34.30	34.30	1.69%	760
Feb 9, 2026	34.68	34.90	32.84	33.73	33.73	5.37%	4,506
Feb 6, 2026	32.40	33.70	29.66	32.01	32.01	3.26%	4,303
Feb 5, 2026	34.00	34.00	30.82	31.00	31.00	-8.82%	4,859
Feb 4, 2026	34.51	34.51	33.00	34.00	34.00	3.00%	7,510
Feb 3, 2026	33.06	33.08	33.01	33.01	33.01	4.76%	4,386
Feb 2, 2026	31.53	31.53	30.03	31.51	31.51	4.93%	5,337
Feb 1, 2026	29.17	30.03	27.50	30.03	30.03	5.00%	2,940
Jan 30, 2026	27.23	28.60	27.10	28.60	28.60	4.99%	5,927
Jan 29, 2026	29.23	29.23	27.23	27.24	27.24	-4.95%	4,700
Jan 28, 2026	30.80	31.20	28.50	28.66	28.66	-4.28%	4,672
Jan 27, 2026	30.00	30.89	29.94	29.94	29.94	-4.98%	2,907
Jan 23, 2026	30.00	31.52	29.50	31.51	31.51	4.86%	1,575
Jan 22, 2026	31.90	31.90	30.00	30.05	30.05	-2.09%	1,300
Jan 21, 2026	30.81	32.00	30.69	30.69	30.69	-4.98%	3,921
Jan 20, 2026	35.00	35.00	32.30	32.30	32.30	-4.97%	7,576
Jan 19, 2026	34.17	34.97	32.56	33.99	33.99	-0.03%	14,077
Jan 16, 2026	34.28	34.50	33.50	34.00	34.00	1.22%	2,867
Jan 14, 2026	32.46	33.59	32.30	33.59	33.59	3.48%	8,269
Jan 13, 2026	32.70	33.65	31.81	32.46	32.46	-2.70%	17,562
Jan 12, 2026	34.90	34.90	33.05	33.36	33.36	-4.08%	4,353
Jan 9, 2026	33.20	35.00	32.52	34.78	34.78	2.90%	2,807
Jan 8, 2026	34.80	34.80	33.21	33.80	33.80	-2.87%	5,958
Jan 7, 2026	34.83	35.20	33.40	34.80	34.80	-0.09%	6,905
Jan 6, 2026	33.06	34.99	33.06	34.83	34.83	4.25%	8,584
Jan 5, 2026	33.00	34.79	33.00	33.41	33.41	-1.71%	2,381
Jan 2, 2026	34.74	34.74	33.00	33.99	33.99	-0.23%	4,819
Jan 1, 2026	33.90	35.40	33.66	34.07	34.07	-3.84%	7,535
Dec 31, 2025	37.29	37.67	35.43	35.43	35.43	-4.99%	7,650
Dec 30, 2025	35.52	37.29	35.52	37.29	37.29	4.98%	9,878