PAX Global Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.56	0.56	0.56	0.56	0.56	2.75%	-
Dec 18, 2025	0.55	0.55	0.55	0.55	0.55	-1.27%	-
Dec 17, 2025	0.55	0.55	0.55	0.55	0.55	0.55%	-
Dec 16, 2025	0.55	0.55	0.55	0.55	0.55	-0.90%	-
Dec 15, 2025	0.56	0.57	0.56	0.56	0.56	0.36%	5,529
Dec 12, 2025	0.56	0.56	0.55	0.55	0.55	0.55%	-
Dec 11, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	-
Dec 10, 2025	0.56	0.56	0.56	0.56	0.56	0.72%	-
Dec 9, 2025	0.56	0.56	0.56	0.56	0.56	-2.28%	-
Dec 8, 2025	0.55	0.57	0.55	0.57	0.57	-	2,000
Dec 5, 2025	0.57	0.57	0.57	0.57	0.57	2.52%	-
Dec 4, 2025	0.56	0.56	0.56	0.56	0.56	-1.07%	4,590
Dec 3, 2025	0.56	0.56	0.56	0.56	0.56	-0.88%	100
Dec 2, 2025	0.57	0.57	0.57	0.57	0.57	0.18%	-
Dec 1, 2025	0.57	0.57	0.57	0.57	0.57	-1.91%	-
Nov 28, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Nov 27, 2025	0.58	0.58	0.58	0.58	0.58	-3.36%	-
Nov 26, 2025	0.60	0.60	0.60	0.60	0.60	3.47%	4,175
Nov 25, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Nov 24, 2025	0.58	0.58	0.58	0.58	0.58	0.17%	-
Nov 21, 2025	0.58	0.58	0.58	0.58	0.58	-0.17%	-
Nov 20, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Nov 19, 2025	0.58	0.58	0.58	0.58	0.58	-2.70%	-
Nov 18, 2025	0.59	0.59	0.59	0.59	0.59	1.54%	3,760
Nov 17, 2025	0.58	0.58	0.58	0.58	0.58	-5.36%	-
Nov 14, 2025	0.60	0.62	0.60	0.62	0.62	-1.44%	67,391
Nov 13, 2025	0.60	0.63	0.60	0.63	0.63	4.17%	100
Nov 12, 2025	0.60	0.60	0.60	0.60	0.60	-0.17%	-
Nov 11, 2025	0.60	0.60	0.60	0.60	0.60	2.04%	-
Nov 10, 2025	0.59	0.59	0.59	0.59	0.59	0.86%	-
Nov 7, 2025	0.58	0.58	0.58	0.58	0.58	0.17%	-
Nov 6, 2025	0.58	0.58	0.58	0.58	0.58	1.39%	-
Nov 5, 2025	0.58	0.58	0.58	0.58	0.58	-1.20%	-
Nov 4, 2025	0.58	0.58	0.58	0.58	0.58	-5.37%	400
Nov 3, 2025	0.58	0.62	0.58	0.62	0.62	5.85%	1,000
Oct 31, 2025	0.58	0.58	0.58	0.58	0.58	-4.91%	-
Oct 30, 2025	0.58	0.61	0.58	0.61	0.61	3.74%	3,500
Oct 29, 2025	0.59	0.59	0.59	0.59	0.59	0.68%	-
Oct 28, 2025	0.59	0.59	0.59	0.59	0.59	-2.34%	-
Oct 27, 2025	0.60	0.60	0.60	0.60	0.60	-5.52%	-
Oct 24, 2025	0.61	0.63	0.61	0.63	0.63	8.93%	1,500
Oct 23, 2025	0.58	0.58	0.58	0.58	0.58	-0.85%	-
Oct 22, 2025	0.59	0.59	0.59	0.59	0.59	-1.18%	-
Oct 21, 2025	0.59	0.59	0.59	0.59	0.59	1.19%	-
Oct 20, 2025	0.59	0.59	0.59	0.59	0.59	2.98%	-
Oct 17, 2025	0.59	0.59	0.57	0.57	0.57	-9.67%	105,476
Oct 16, 2025	0.60	0.63	0.60	0.63	0.63	6.41%	4,218
Oct 15, 2025	0.59	0.59	0.59	0.59	0.59	1.02%	-
Oct 14, 2025	0.59	0.59	0.59	0.59	0.59	-6.97%	-
Oct 13, 2025	0.60	0.63	0.60	0.63	0.63	2.10%	3,530