KDDI Corporation (KDDIF)
OTCMKTS · Delayed Price · Currency is USD
16.52
-1.49 (-8.25%)
Aug 13, 2025, 12:34 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -8.25% | 3 |
| Aug 12, 2025 | 17.08 | 18.00 | 17.08 | 18.00 | 18.00 | 15.76% | 1,619 |
| Aug 11, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Aug 8, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -5.21% | 400 |
| Aug 7, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | 3,900 |
| Aug 6, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | 1,900 |
| Aug 5, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | - |
| Aug 4, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | - |
| Aug 1, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | - |
| Jul 31, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | - |
| Jul 30, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | - |
| Jul 29, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | - |
| Jul 28, 2025 | 18.00 | 18.00 | 16.41 | 16.41 | 16.41 | 9.00% | 114,200 |
| Jul 25, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 3.79% | 4,998 |
| Jul 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 4,000 |
| Jul 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -11.04% | 130 |
| Jul 16, 2025 | 14.72 | 16.30 | 14.72 | 16.30 | 16.30 | -7.74% | 432 |
| Jul 15, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - | - |
| Jul 14, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - | - |
| Jul 11, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - | - |
| Jul 10, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.43% | 60 |
| Jul 9, 2025 | 16.81 | 18.00 | 16.81 | 17.59 | 17.59 | 7.50% | 6,070 |
| Jul 8, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 3.25% | 76,114 |
| Jul 7, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Jul 3, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Jul 2, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Jul 1, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Jun 30, 2025 | 15.35 | 15.85 | 15.35 | 15.85 | 15.85 | -3.59% | 4 |
| Jun 27, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - | - |
| Jun 26, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - | 4,100 |
| Jun 25, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -2.38% | 900 |
| Jun 24, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | - |
| Jun 23, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | - |
| Jun 20, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | - |
| Jun 18, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | - |
| Jun 17, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | 24,000 |
| Jun 16, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -6.44% | 1 |
| Jun 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 9.09% | 1 |
| Jun 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 3,900 |
| Jun 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 20,300 |
| Jun 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 6.35% | 200 |