Paragon Technologies, Inc. (PGNT)
OTCMKTS
· Delayed Price · Currency is USD
8.90
-0.10 (-1.11%)
At close: May 2, 2025
Paragon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 9.75 | 9.75 | 9.00 | 9.00 | 9.00 | 2.86% | 1,507 |
| Feb 27, 2025 | 9.90 | 9.90 | 8.75 | 8.75 | 8.75 | -11.47% | 1,329 |
| Feb 26, 2025 | 9.96 | 9.96 | 9.88 | 9.88 | 9.88 | 3.31% | 2,976 |
| Feb 25, 2025 | 9.00 | 9.57 | 9.00 | 9.57 | 9.57 | 9.84% | 299 |
| Feb 24, 2025 | 9.00 | 9.00 | 8.71 | 8.71 | 8.71 | -3.22% | 2,549 |
| Feb 21, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -13.54% | 301 |
| Feb 20, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 0.10% | 451 |
| Feb 19, 2025 | 9.74 | 10.50 | 9.74 | 10.40 | 10.40 | 3.17% | 3,243 |
| Feb 18, 2025 | 10.70 | 10.70 | 10.08 | 10.08 | 10.08 | -5.44% | 489 |
| Feb 14, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 9.00% | 220 |
| Feb 13, 2025 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | -0.20% | 200 |
| Feb 7, 2025 | 10.40 | 10.50 | 9.80 | 9.80 | 9.80 | -6.67% | 2,457 |
| Feb 3, 2025 | 9.08 | 10.50 | 9.08 | 10.50 | 10.50 | - | 2,410 |
| Jan 28, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 0.03% | 2,054 |
| Jan 27, 2025 | 10.47 | 10.50 | 9.90 | 10.50 | 10.50 | 0.07% | 25,670 |
| Jan 24, 2025 | 9.95 | 10.56 | 9.95 | 10.49 | 10.49 | 5.53% | 1,212 |
| Jan 23, 2025 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | 1.95% | 1,226 |
| Jan 22, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 6.32% | 522 |
| Jan 21, 2025 | 9.75 | 10.00 | 8.53 | 9.17 | 9.17 | -5.95% | 2,116 |
| Jan 17, 2025 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | 9.18% | 1,531 |
| Jan 15, 2025 | 9.10 | 9.10 | 8.93 | 8.93 | 8.93 | 5.49% | 4,031 |
| Jan 14, 2025 | 9.92 | 9.92 | 8.46 | 8.47 | 8.47 | -14.49% | 5,550 |
| Jan 13, 2025 | 9.99 | 9.99 | 9.90 | 9.90 | 9.90 | -0.90% | 550 |
| Jan 10, 2025 | 10.00 | 10.45 | 9.99 | 9.99 | 9.99 | 5.16% | 1,738 |
| Jan 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1,000 |
| Jan 3, 2025 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 13.10% | 2,410 |
| Jan 2, 2025 | 9.33 | 9.50 | 8.26 | 8.40 | 8.40 | -6.87% | 2,062 |