Kinetics Small Capital Opportunities Fund Advisor Class C (KSOCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
139.50
-0.65 (-0.46%)
Aug 8, 2025, 4:00 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 139.86 | 139.86 | 139.86 | 139.86 | 139.86 | 0.41% |
| Aug 11, 2025 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | -0.15% |
| Aug 8, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -0.46% |
| Aug 7, 2025 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | -4.20% |
| Aug 6, 2025 | 146.29 | 146.29 | 146.29 | 146.29 | 146.29 | -0.20% |
| Aug 5, 2025 | 146.59 | 146.59 | 146.59 | 146.59 | 146.59 | 0.47% |
| Aug 4, 2025 | 145.91 | 145.91 | 145.91 | 145.91 | 145.91 | 1.42% |
| Aug 1, 2025 | 143.86 | 143.86 | 143.86 | 143.86 | 143.86 | -2.08% |
| Jul 31, 2025 | 146.91 | 146.91 | 146.91 | 146.91 | 146.91 | -1.07% |
| Jul 30, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -0.26% |
| Jul 29, 2025 | 148.89 | 148.89 | 148.89 | 148.89 | 148.89 | 0.75% |
| Jul 28, 2025 | 147.78 | 147.78 | 147.78 | 147.78 | 147.78 | -0.44% |
| Jul 25, 2025 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | 0.49% |
| Jul 24, 2025 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | 1.58% |
| Jul 23, 2025 | 145.42 | 145.42 | 145.42 | 145.42 | 145.42 | -0.01% |
| Jul 22, 2025 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | -1.26% |
| Jul 21, 2025 | 147.29 | 147.29 | 147.29 | 147.29 | 147.29 | -1.31% |
| Jul 18, 2025 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | 0.14% |
| Jul 17, 2025 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | 0.31% |
| Jul 16, 2025 | 148.58 | 148.58 | 148.58 | 148.58 | 148.58 | 0.62% |
| Jul 15, 2025 | 147.67 | 147.67 | 147.67 | 147.67 | 147.67 | -3.15% |
| Jul 14, 2025 | 152.47 | 152.47 | 152.47 | 152.47 | 152.47 | -0.09% |
| Jul 11, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | -0.37% |
| Jul 10, 2025 | 153.16 | 153.16 | 153.16 | 153.16 | 153.16 | 0.32% |
| Jul 9, 2025 | 152.67 | 152.67 | 152.67 | 152.67 | 152.67 | 0.04% |
| Jul 8, 2025 | 152.61 | 152.61 | 152.61 | 152.61 | 152.61 | 0.39% |
| Jul 7, 2025 | 152.02 | 152.02 | 152.02 | 152.02 | 152.02 | -2.31% |
| Jul 3, 2025 | 155.61 | 155.61 | 155.61 | 155.61 | 155.61 | 0.45% |
| Jul 2, 2025 | 154.92 | 154.92 | 154.92 | 154.92 | 154.92 | 0.56% |
| Jul 1, 2025 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | 0.66% |
| Jun 30, 2025 | 153.04 | 153.04 | 153.04 | 153.04 | 153.04 | 0.42% |
| Jun 27, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -0.88% |
| Jun 26, 2025 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | 2.13% |
| Jun 25, 2025 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | -1.29% |
| Jun 24, 2025 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | 0.93% |
| Jun 23, 2025 | 151.12 | 151.12 | 151.12 | 151.12 | 151.12 | -1.42% |
| Jun 20, 2025 | 153.29 | 153.29 | 153.29 | 153.29 | 153.29 | -0.01% |
| Jun 18, 2025 | 153.31 | 153.31 | 153.31 | 153.31 | 153.31 | -0.27% |
| Jun 17, 2025 | 153.72 | 153.72 | 153.72 | 153.72 | 153.72 | -0.57% |
| Jun 16, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | -1.07% |
| Jun 13, 2025 | 156.27 | 156.27 | 156.27 | 156.27 | 156.27 | 0.56% |
| Jun 12, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | -0.06% |
| Jun 11, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -0.04% |
| Jun 10, 2025 | 155.57 | 155.57 | 155.57 | 155.57 | 155.57 | -0.21% |
| Jun 9, 2025 | 155.89 | 155.89 | 155.89 | 155.89 | 155.89 | -0.13% |
| Jun 6, 2025 | 156.09 | 156.09 | 156.09 | 156.09 | 156.09 | 1.34% |
| Jun 5, 2025 | 154.03 | 154.03 | 154.03 | 154.03 | 154.03 | -0.38% |
| Jun 4, 2025 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | -1.19% |
| Jun 3, 2025 | 156.49 | 156.49 | 156.49 | 156.49 | 156.49 | 1.03% |
| Jun 2, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | -0.08% |