Paragon Technologies, Inc. (PGNT)
OTCMKTS · Delayed Price · Currency is USD
4.960
0.00 (0.00%)
At close: Jan 22, 2026
Paragon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | - | 240 |
| Jan 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.20% | 665 |
| Jan 14, 2026 | 4.93 | 4.95 | 4.65 | 4.95 | 4.95 | - | 1,760 |
| Jan 13, 2026 | 4.76 | 4.95 | 4.76 | 4.95 | 4.95 | -0.60% | 1,200 |
| Jan 2, 2026 | 4.64 | 4.98 | 4.64 | 4.98 | 4.98 | - | 214 |
| Dec 30, 2025 | 4.85 | 4.98 | 4.80 | 4.98 | 4.98 | -0.40% | 2,958 |
| Dec 29, 2025 | 4.85 | 5.00 | 4.45 | 5.00 | 5.00 | -0.99% | 1,096 |
| Dec 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 3,267 |
| Dec 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.77% | 100 |
| Dec 10, 2025 | 5.08 | 5.10 | 5.00 | 5.09 | 5.09 | -5.21% | 7,848 |
| Dec 9, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.32% | 100 |
| Dec 5, 2025 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | -1.85% | 1,100 |
| Nov 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.04% | 246 |
| Nov 24, 2025 | 4.90 | 5.40 | 4.90 | 5.40 | 5.40 | 3.09% | 550 |
| Nov 21, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 250 |
| Nov 20, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2.54% | 3,500 |
| Nov 19, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 3.76% | 100 |
| Nov 18, 2025 | 4.95 | 4.95 | 4.93 | 4.93 | 4.92 | -7.98% | 1,596 |
| Nov 17, 2025 | 4.65 | 5.35 | 4.65 | 5.35 | 5.35 | 10.35% | 5,240 |
| Nov 13, 2025 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 2.32% | 501 |
| Nov 11, 2025 | 4.50 | 4.74 | 4.44 | 4.74 | 4.74 | -3.07% | 1,500 |
| Nov 4, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 410 |
| Oct 30, 2025 | 4.60 | 4.89 | 4.51 | 4.89 | 4.89 | - | 2,200 |
| Oct 29, 2025 | 4.74 | 4.89 | 4.60 | 4.89 | 4.89 | 1.87% | 1,566 |
| Oct 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 162 |
| Oct 16, 2025 | 4.75 | 4.90 | 4.70 | 4.90 | 4.90 | - | 500 |
| Oct 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 3,000 |
| Oct 8, 2025 | 4.80 | 5.00 | 4.77 | 5.00 | 5.00 | 8.51% | 1,626 |
| Oct 7, 2025 | 5.01 | 5.01 | 4.61 | 4.61 | 4.61 | -8.02% | 4,824 |
| Oct 3, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 137 |
| Oct 2, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -4.57% | 799 |
| Sep 29, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 0.42% | 200 |
| Sep 25, 2025 | 5.15 | 5.23 | 5.15 | 5.23 | 5.23 | -0.42% | 4,304 |
| Sep 23, 2025 | 4.80 | 5.25 | 4.80 | 5.25 | 5.25 | 8.25% | 638 |
| Sep 22, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.00% | 320 |
| Sep 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 252 |
| Sep 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.18% | 100 |
| Sep 5, 2025 | 5.20 | 5.20 | 4.99 | 4.99 | 4.99 | 0.22% | 1,670 |
| Sep 4, 2025 | 4.99 | 4.99 | 4.87 | 4.98 | 4.98 | -0.40% | 712 |
| Sep 3, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | - | 4,131 |
| Sep 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 250 |
| Aug 28, 2025 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | -3.55% | 699 |
| Aug 27, 2025 | 5.05 | 5.25 | 5.05 | 5.18 | 5.18 | 2.65% | 1,583 |
| Aug 26, 2025 | 5.00 | 5.25 | 5.00 | 5.05 | 5.05 | 1.00% | 850 |
| Aug 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | 348 |
| Aug 22, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.84% | 440 |
| Aug 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.56% | 6,500 |
| Aug 20, 2025 | 4.75 | 4.80 | 4.75 | 4.78 | 4.78 | 3.69% | 12,170 |
| Aug 19, 2025 | 4.60 | 7.99 | 4.51 | 4.61 | 4.61 | 0.22% | 68,928 |
| Aug 18, 2025 | 4.49 | 4.66 | 4.45 | 4.60 | 4.60 | 2.22% | 9,046 |