Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.36	0.36	0.36	0.36	0.36	-	600
Aug 4, 2025	0.36	0.36	0.36	0.36	0.36	-	40,000
Aug 1, 2025	0.36	0.36	0.36	0.36	0.36	-	20,500
Jul 30, 2025	0.36	0.36	0.36	0.36	0.36	-	57,900
Jul 29, 2025	0.36	0.36	0.36	0.36	0.36	-	4,500
Jul 28, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	19,300
Jul 25, 2025	0.35	0.35	0.34	0.35	0.35	-	94,900
Jul 24, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	7,400
Jul 21, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Jul 18, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	15,000
Jul 17, 2025	0.35	0.35	0.35	0.35	0.35	-	1,500
Jul 15, 2025	0.35	0.35	0.35	0.35	0.35	4.48%	100
Jul 14, 2025	0.34	0.34	0.34	0.34	0.34	-4.29%	25,600
Jul 11, 2025	0.35	0.35	0.35	0.35	0.35	-	100
Jul 8, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	100
Jul 3, 2025	0.35	0.35	0.35	0.35	0.35	-	15,600
Jul 2, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	7,700
Jun 30, 2025	0.33	0.35	0.33	0.35	0.35	11.11%	200
Jun 23, 2025	0.36	0.36	0.32	0.32	0.32	-11.27%	13,100
Jun 20, 2025	0.36	0.36	0.36	0.36	0.36	-	1,000
Jun 19, 2025	0.36	0.36	0.36	0.36	0.36	-	500
Jun 18, 2025	0.36	0.36	0.36	0.36	0.36	-	1,400
Jun 17, 2025	0.36	0.36	0.36	0.36	0.36	-2.74%	600
Jun 16, 2025	0.34	0.37	0.34	0.37	0.37	8.96%	109,100
Jun 13, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	100
Jun 12, 2025	0.34	0.34	0.34	0.34	0.34	-	12,400
Jun 11, 2025	0.34	0.34	0.34	0.34	0.34	-	64,900
Jun 10, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	100
Jun 6, 2025	0.35	0.35	0.35	0.35	0.35	-	1,000
Jun 5, 2025	0.35	0.35	0.34	0.35	0.35	6.15%	46,200
May 30, 2025	0.33	0.33	0.33	0.33	0.33	-4.41%	10,000
May 29, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	4,000
May 19, 2025	0.34	0.35	0.34	0.35	0.35	-	2,300
May 14, 2025	0.35	0.35	0.35	0.35	0.35	-	1,000
May 13, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	10,600
May 7, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	100
May 6, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	30,100
May 5, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	13,700
Apr 25, 2025	0.35	0.35	0.35	0.35	0.34	-	500
Apr 22, 2025	0.35	0.35	0.35	0.35	0.34	-	5,000
Apr 15, 2025	0.35	0.35	0.35	0.35	0.34	2.94%	6,300
Apr 10, 2025	0.36	0.36	0.34	0.34	0.33	3.03%	45,000
Apr 8, 2025	0.34	0.34	0.33	0.33	0.32	-	4,000
Apr 4, 2025	0.37	0.37	0.33	0.33	0.32	-13.16%	20,000
Mar 26, 2025	0.37	0.38	0.37	0.38	0.37	-	12,400
Mar 21, 2025	0.38	0.38	0.38	0.38	0.37	-	25,000
Mar 19, 2025	0.38	0.38	0.38	0.38	0.37	4.11%	20,300
Mar 18, 2025	0.38	0.38	0.37	0.37	0.36	1.39%	16,300
Mar 17, 2025	0.36	0.36	0.36	0.36	0.35	-5.26%	300
Mar 13, 2025	0.38	0.38	0.38	0.38	0.37	1.33%	20,000