Paragon Technologies, Inc. (PGNT)
OTCMKTS · Delayed Price · Currency is USD
4.500
-0.020 (-0.44%)
At close: Aug 14, 2026
Paragon Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 1,200 |
| May 1, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 2.98% | 3,195 |
| Apr 27, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 2.55% | 1,600 |
| Apr 24, 2026 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | 3.11% | 427 |
| Apr 23, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -7.22% | 912 |
| Apr 20, 2026 | 4.65 | 4.85 | 4.65 | 4.85 | 4.85 | - | 1,188 |
| Apr 14, 2026 | 4.60 | 4.85 | 4.60 | 4.85 | 4.85 | - | 306 |
| Apr 13, 2026 | 4.89 | 4.89 | 4.85 | 4.85 | 4.85 | -0.82% | 292 |
| Apr 8, 2026 | 4.19 | 4.89 | 4.19 | 4.89 | 4.89 | -1.21% | 842 |
| Mar 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 7.38% | 100 |
| Mar 23, 2026 | 4.72 | 4.72 | 4.61 | 4.61 | 4.61 | -9.25% | 200 |
| Mar 20, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% | 100 |
| Mar 18, 2026 | 4.66 | 5.09 | 4.65 | 5.09 | 5.09 | -0.20% | 2,400 |
| Mar 12, 2026 | 4.99 | 5.10 | 4.66 | 5.10 | 5.10 | - | 1,000 |
| Mar 10, 2026 | 4.96 | 5.10 | 4.95 | 5.10 | 5.10 | 2.82% | 3,155 |
| Mar 6, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.20% | 2,448 |
| Mar 4, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.60% | 500 |
| Feb 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 293 |
| Feb 19, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | - | 639 |
| Feb 17, 2026 | 4.70 | 4.98 | 4.70 | 4.98 | 4.98 | 0.40% | 1,810 |