Paragon Technologies, Inc. (PGNT)
OTCMKTS · Delayed Price · Currency is USD
4.991
+0.011 (0.22%)
At close: Sep 5, 2025
Paragon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 4.59 | 4.59 | 4.50 | 4.50 | 4.50 | 2.27% | 3,805 |
| Aug 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | 201 |
| 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 |