Panabyte Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.23	14.39	13.17	13.17	13.17	-4.98%	19,801
Aug 20, 2026	14.55	15.18	13.75	13.86	13.86	-4.22%	33,764
Aug 19, 2026	15.37	15.37	14.25	14.47	14.47	-6.16%	7,429
Aug 18, 2026	17.00	17.00	15.10	15.42	15.42	-8.05%	41,098
Aug 17, 2026	18.79	18.79	16.77	16.77	16.77	-9.98%	36,412
Aug 14, 2026	20.98	20.98	17.63	18.63	18.63	-4.85%	6,247
Aug 13, 2026	17.85	20.48	17.85	19.58	19.58	3.11%	6,442
Aug 12, 2026	19.09	19.09	18.99	18.99	18.99	-0.05%	312
Aug 11, 2026	18.18	20.85	18.18	19.00	19.00	-	3,101
Aug 10, 2026	21.74	21.74	18.80	19.00	19.00	-4.52%	6,789
Aug 7, 2026	19.40	20.94	19.40	19.90	19.90	2.58%	1,587
Aug 6, 2026	19.99	19.99	18.56	19.40	19.40	0.21%	58
Aug 5, 2026	19.48	20.05	18.32	19.36	19.36	1.36%	40,996
Aug 4, 2026	18.00	19.10	17.99	19.10	19.10	4.49%	9,327
Aug 3, 2026	18.49	18.49	17.25	18.28	18.28	1.27%	3,973
Jul 31, 2026	18.02	18.49	18.02	18.05	18.05	-4.24%	627
Jul 30, 2026	19.00	19.00	18.19	18.85	18.85	-1.52%	1,341
Jul 29, 2026	19.15	19.15	18.25	19.14	19.14	4.36%	421
Jul 28, 2026	18.38	18.38	17.31	18.34	18.34	3.38%	1,082
Jul 27, 2026	17.78	17.78	16.64	17.74	17.74	4.72%	7,336
Jul 24, 2026	16.91	17.95	16.79	16.94	16.94	-3.37%	16,583
Jul 23, 2026	17.68	17.68	16.86	17.53	17.53	-0.85%	5,545
Jul 22, 2026	18.50	18.50	17.65	17.68	17.68	-4.43%	6,975
Jul 21, 2026	18.48	19.17	17.65	18.50	18.50	1.20%	2,555
Jul 20, 2026	17.85	18.39	17.85	18.28	18.28	1.84%	1,780
Jul 17, 2026	17.92	18.40	17.10	17.95	17.95	2.16%	2,931
Jul 16, 2026	18.20	18.52	17.54	17.57	17.57	-3.46%	2,736
Jul 15, 2026	18.62	18.62	17.85	18.20	18.20	-0.76%	777
Jul 14, 2026	18.42	19.09	18.31	18.34	18.34	-3.42%	16,892
Jul 13, 2026	18.34	19.25	18.20	18.99	18.99	3.54%	5,227
Jul 10, 2026	18.99	19.00	17.90	18.34	18.34	-0.05%	1,357
Jul 9, 2026	18.87	18.96	18.25	18.35	18.35	-2.86%	1,404
Jul 8, 2026	20.56	20.56	18.86	18.89	18.89	-3.57%	14,021
Jul 7, 2026	19.48	19.59	19.48	19.59	19.59	4.98%	2,456
Jul 6, 2026	18.00	18.66	17.82	18.66	18.66	4.95%	11,087
Jul 3, 2026	18.06	18.06	17.00	17.78	17.78	0.91%	3,862
Jul 2, 2026	19.20	19.20	17.60	17.62	17.62	-4.86%	12,647
Jul 1, 2026	19.20	19.93	18.30	18.52	18.52	-3.54%	5,436
Jun 30, 2026	20.02	20.38	19.10	19.20	19.20	-4.10%	2,297
Jun 29, 2026	19.99	20.45	19.12	20.02	20.02	0.45%	1,684
Jun 25, 2026	19.45	19.94	19.02	19.93	19.93	3.43%	573
Jun 24, 2026	19.10	20.18	18.97	19.27	19.27	-3.41%	3,305
Jun 23, 2026	19.49	19.99	18.71	19.95	19.95	1.32%	6,108
Jun 22, 2026	21.13	21.13	19.69	19.69	19.69	-4.97%	6,211
Jun 19, 2026	20.16	20.99	20.01	20.72	20.72	0.73%	4,104
Jun 18, 2026	20.60	20.60	19.01	20.57	20.57	4.79%	4,199
Jun 17, 2026	18.06	19.69	18.06	19.63	19.63	4.64%	12,824
Jun 16, 2026	18.53	18.94	17.61	18.76	18.76	1.24%	9,367
Jun 15, 2026	18.66	18.81	18.53	18.53	18.53	-4.97%	7,585
Jun 12, 2026	19.74	19.74	18.71	19.50	19.50	3.72%	949