Paragon Technologies, Inc. (PGNT)
OTCMKTS · Delayed Price · Currency is USD
4.600
0.00 (0.00%)
At close: Aug 8, 2025
Paragon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 2,100 |
| Aug 7, 2025 | 4.64 | 4.64 | 4.27 | 4.60 | 4.60 | 2.45% | 2,725 |
| Aug 5, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 1,975 |
| Aug 4, 2025 | 4.26 | 4.49 | 4.26 | 4.49 | 4.49 | -3.23% | 355 |
| Aug 1, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.22% | 5,200 |
| Jul 30, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 8.90% | 6,500 |
| Jul 29, 2025 | 4.37 | 4.37 | 4.26 | 4.27 | 4.27 | -2.95% | 353 |
| Jul 28, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | 1.15% | 1,201 |
| Jul 25, 2025 | 4.43 | 4.43 | 4.35 | 4.35 | 4.35 | -5.43% | 1,400 |
| Jul 24, 2025 | 4.69 | 4.69 | 4.60 | 4.60 | 4.60 | -2.54% | 3,005 |
| Jul 23, 2025 | 4.60 | 4.72 | 4.54 | 4.72 | 4.72 | 2.61% | 3,050 |
| Jul 22, 2025 | 4.60 | 4.70 | 4.55 | 4.60 | 4.60 | 1.10% | 2,805 |
| Jul 21, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -9.00% | 500 |
| 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 |