Paragon Technologies, Inc. (PGNT)
OTCMKTS · Delayed Price · Currency is USD
5.00
0.00 (0.00%)
At close: Jul 17, 2025
Paragon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 317 |
| Jul 14, 2025 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -1.96% | 853 |
| Jul 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 800 |
| Jul 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 400 |
| Jul 9, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 8,798 |
| Jul 8, 2025 | 5.20 | 5.20 | 4.24 | 5.10 | 5.10 | -2.13% | 2,200 |
| Jul 7, 2025 | 5.75 | 5.75 | 5.21 | 5.21 | 5.21 | -12.57% | 2,427 |
| Jul 3, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | 200 |
| Jul 2, 2025 | 6.35 | 6.56 | 5.75 | 5.98 | 5.98 | -8.70% | 4,561 |
| Jul 1, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.20% | 160 |
| Jun 30, 2025 | 8.18 | 8.18 | 6.05 | 6.54 | 6.54 | -20.76% | 6,899 |
| Jun 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.62% | 613 |
| Jun 20, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 190 |
| Jun 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | 500 |
| Jun 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | 400 |
| Jun 9, 2025 | 8.98 | 9.00 | 8.90 | 8.90 | 8.90 | - | 1,009 |
| May 30, 2025 | 9.07 | 9.07 | 8.90 | 8.90 | 8.90 | - | 3,019 |
| May 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 1,901 |
| May 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,009 |
| May 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,225 |
| May 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | 100 |
| May 15, 2025 | 8.90 | 9.30 | 8.90 | 9.30 | 9.30 | 7.51% | 1,797 |
| May 14, 2025 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | -2.81% | 1,155 |
| May 13, 2025 | 8.90 | 9.10 | 8.90 | 8.90 | 8.90 | - | 3,426 |
| May 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.34% | 105 |
| May 9, 2025 | 8.90 | 8.93 | 8.90 | 8.93 | 8.93 | 0.34% | 2,000 |
| May 6, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 268 |
| May 2, 2025 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | -1.11% | 1,441 |
| May 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,027 |
| Apr 30, 2025 | 8.45 | 9.00 | 8.45 | 9.00 | 9.00 | 9.22% | 6,546 |
| Apr 28, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.73% | 188 |
| Apr 25, 2025 | 8.24 | 8.24 | 8.00 | 8.10 | 8.10 | 3.18% | 1,201 |
| Apr 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.26% | 440 |
| Apr 23, 2025 | 7.70 | 7.83 | 7.70 | 7.83 | 7.83 | 1.82% | 432 |
| Apr 22, 2025 | 7.93 | 7.93 | 7.68 | 7.69 | 7.69 | -3.03% | 1,304 |
| Apr 17, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -2.10% | 811 |
| Apr 15, 2025 | 8.10 | 8.10 | 8.09 | 8.10 | 8.10 | -10.00% | 1,902 |
| Apr 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.86% | 155 |
| Apr 8, 2025 | 9.00 | 9.00 | 8.50 | 8.75 | 8.75 | - | 1,022 |
| Apr 7, 2025 | 8.31 | 8.75 | 8.31 | 8.75 | 8.75 | -5.41% | 449 |
| Apr 4, 2025 | 9.25 | 9.29 | 9.25 | 9.25 | 9.25 | -1.91% | 900 |
| Apr 2, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.74% | 144 |
| Apr 1, 2025 | 9.00 | 13.08 | 9.00 | 9.50 | 9.50 | 5.56% | 25,704 |
| Mar 25, 2025 | 8.98 | 9.00 | 8.98 | 9.00 | 9.00 | -9.55% | 1,100 |
| Mar 13, 2025 | 9.95 | 9.95 | 9.88 | 9.95 | 9.95 | -0.50% | 3,450 |
| Mar 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | 313 |
| Mar 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 725 |
| Mar 10, 2025 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | 9.56% | 274 |
| Mar 7, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.12% | 22,899 |
| Mar 5, 2025 | 9.00 | 9.25 | 9.00 | 9.00 | 9.00 | - | 1,402 |