Paragon Technologies, Inc. (PGNT)
OTCMKTS · Delayed Price · Currency is USD
4.330
+0.230 (5.61%)
At close: Nov 6, 2026
Paragon Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.05 | 4.33 | 4.05 | 4.33 | 4.33 | 5.61% | 1,200 |
| Nov 5, 2026 | 4.00 | 4.33 | 3.94 | 4.10 | 4.10 | 1.23% | 2,528 |
| Nov 4, 2026 | 4.11 | 4.12 | 4.05 | 4.05 | 4.05 | -5.59% | 1,166 |
| Nov 3, 2026 | 4.24 | 4.29 | 4.20 | 4.29 | 4.29 | -2.28% | 2,900 |
| Oct 26, 2026 | 4.21 | 4.39 | 4.21 | 4.39 | 4.39 | -0.23% | 1,760 |
| Oct 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.87% | 100 |
| Oct 22, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.86% | 228 |
| Oct 19, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | -1.35% | 750 |
| Oct 9, 2026 | 4.46 | 4.46 | 4.45 | 4.46 | 4.46 | -1.98% | 700 |
| Sep 30, 2026 | 4.38 | 4.78 | 4.38 | 4.55 | 4.55 | 2.25% | 5,609 |
| Sep 25, 2026 | 4.21 | 4.45 | 4.21 | 4.45 | 4.45 | 1.14% | 2,100 |
| Sep 21, 2026 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | - | 215 |
| Sep 17, 2026 | 4.30 | 4.40 | 4.27 | 4.40 | 4.40 | -1.12% | 2,100 |
| Sep 11, 2026 | 4.45 | 4.45 | 4.40 | 4.45 | 4.45 | -2.63% | 1,661 |
| Aug 24, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 5.06% | 110 |
| Aug 21, 2026 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -2.68% | 2,150 |
| Aug 20, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.45% | 250 |
| Aug 19, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | - | 1,100 |
| Aug 18, 2026 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | -0.89% | 563 |
| Aug 17, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -0.22% | 590 |
| Aug 14, 2026 | 4.41 | 4.50 | 4.41 | 4.50 | 4.50 | -0.44% | 537 |
| Aug 13, 2026 | 4.52 | 4.59 | 4.30 | 4.52 | 4.52 | -1.53% | 3,320 |
| Aug 12, 2026 | 4.60 | 4.60 | 4.23 | 4.59 | 4.59 | -0.22% | 1,600 |
| Aug 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.34% | 300 |
| Aug 10, 2026 | 4.69 | 4.69 | 4.66 | 4.66 | 4.66 | -2.46% | 450 |
| Aug 6, 2026 | 4.51 | 4.78 | 4.50 | 4.78 | 4.78 | 1.92% | 3,166 |
| Jul 29, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 9.07% | 100 |
| Jul 27, 2026 | 4.61 | 4.79 | 4.24 | 4.30 | 4.30 | -10.04% | 2,100 |
| Jul 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.56% | 100 |
| Jul 17, 2026 | 4.79 | 4.79 | 4.61 | 4.66 | 4.66 | -2.64% | 1,600 |
| Jul 14, 2026 | 4.70 | 4.79 | 4.67 | 4.79 | 4.79 | -3.29% | 2,393 |
| Jul 10, 2026 | 4.80 | 4.95 | 4.52 | 4.95 | 4.95 | -0.80% | 836 |
| Jul 6, 2026 | 4.70 | 5.00 | 4.54 | 4.99 | 4.99 | 1.84% | 1,367 |
| Jun 30, 2026 | 5.00 | 5.00 | 4.70 | 4.90 | 4.90 | -1.01% | 6,132 |
| Jun 16, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 500 |
| Jun 15, 2026 | 4.76 | 4.95 | 4.76 | 4.95 | 4.95 | -1.00% | 1,055 |
| May 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 700 |
| May 21, 2026 | 4.80 | 5.00 | 4.75 | 5.00 | 5.00 | -1.77% | 1,760 |
| May 14, 2026 | 4.98 | 5.09 | 4.81 | 5.09 | 5.09 | 4.52% | 684 |
| May 8, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | -2.21% | 922 |
| May 7, 2026 | 5.00 | 5.00 | 4.83 | 4.98 | 4.98 | -0.40% | 1,000 |
| May 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 106 |