Paslin Digital Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	5.72	5.90	5.69	5.86	5.86	2.45%	7,973,401
Jul 14, 2026	5.66	5.76	5.54	5.72	5.72	-	9,473,739
Jul 13, 2026	6.02	6.06	5.69	5.72	5.72	-4.83%	13,439,999
Jul 10, 2026	5.97	6.18	5.86	6.01	6.01	0.84%	11,329,960
Jul 9, 2026	6.19	6.20	5.86	5.96	5.96	-1.81%	12,583,700
Jul 8, 2026	6.23	6.37	5.99	6.07	6.07	-4.71%	18,663,000
Jul 7, 2026	6.82	6.82	6.27	6.37	6.37	-7.41%	31,805,350
Jul 6, 2026	6.30	6.88	6.26	6.88	6.88	10.08%	32,285,530
Jul 3, 2026	6.10	6.38	6.09	6.25	6.25	2.63%	16,708,480
Jul 2, 2026	6.00	6.37	5.97	6.09	6.09	2.01%	15,304,120
Jul 1, 2026	5.74	6.15	5.70	5.97	5.97	2.93%	14,063,156
Jun 30, 2026	5.73	5.81	5.61	5.80	5.80	2.11%	6,932,964
Jun 29, 2026	5.76	5.85	5.53	5.68	5.68	-1.22%	9,253,664
Jun 26, 2026	6.02	6.02	5.74	5.75	5.75	-4.64%	10,272,060
Jun 25, 2026	5.97	6.12	5.83	6.03	6.03	1.17%	12,741,720
Jun 24, 2026	6.28	6.35	5.90	5.96	5.96	-5.25%	15,579,340
Jun 23, 2026	6.14	6.47	6.12	6.29	6.29	1.78%	12,718,150
Jun 22, 2026	6.25	6.30	5.97	6.18	6.18	-2.06%	15,374,230
Jun 18, 2026	6.26	6.53	6.20	6.31	6.31	-	8,531,010
Jun 17, 2026	6.43	6.50	6.23	6.31	6.31	-2.92%	10,733,980
Jun 16, 2026	6.42	6.54	6.30	6.50	6.50	0.93%	10,828,150
Jun 15, 2026	6.25	6.67	6.25	6.44	6.44	3.21%	17,058,930
Jun 12, 2026	6.32	6.43	6.11	6.24	6.24	-0.16%	16,497,450
Jun 11, 2026	6.30	6.39	6.01	6.25	6.25	-1.57%	19,341,658
Jun 10, 2026	6.51	6.65	6.22	6.35	6.35	-3.79%	14,140,300
Jun 9, 2026	6.72	6.78	6.52	6.60	6.60	-1.35%	10,909,804
Jun 8, 2026	6.44	6.80	6.43	6.69	6.69	0.75%	13,808,900
Jun 5, 2026	6.36	6.78	6.17	6.64	6.64	4.57%	16,601,735
Jun 4, 2026	6.27	6.50	6.21	6.35	6.35	1.11%	9,886,800
Jun 3, 2026	6.46	6.53	6.22	6.28	6.28	-3.68%	14,038,000
Jun 2, 2026	6.78	6.89	6.50	6.52	6.52	-4.26%	12,625,161
Jun 1, 2026	6.38	7.01	6.30	6.81	6.81	6.91%	19,299,871
May 29, 2026	6.58	6.72	6.33	6.37	6.37	-4.07%	10,709,400
May 28, 2026	6.62	6.74	6.48	6.64	6.64	0.76%	9,059,330
May 27, 2026	6.72	6.78	6.47	6.59	6.59	-2.66%	12,457,339
May 26, 2026	6.94	7.04	6.66	6.77	6.77	-2.45%	12,498,431
May 25, 2026	7.02	7.03	6.89	6.94	6.94	-1.14%	9,420,349
May 22, 2026	6.85	7.06	6.75	7.02	7.02	2.18%	14,138,734
May 21, 2026	6.85	7.18	6.83	6.87	6.87	0.59%	17,683,066
May 20, 2026	6.95	6.95	6.73	6.83	6.83	-1.73%	9,145,100
May 19, 2026	7.09	7.12	6.89	6.95	6.95	-1.28%	11,075,670
May 18, 2026	7.20	7.20	6.94	7.04	7.04	2.03%	15,229,740
May 15, 2026	6.79	7.08	6.71	6.90	6.90	1.47%	12,669,840
May 14, 2026	6.93	6.97	6.69	6.80	6.80	-1.88%	10,488,990
May 13, 2026	6.87	6.95	6.76	6.93	6.93	0.87%	9,760,750
May 12, 2026	6.95	6.99	6.82	6.87	6.87	-1.01%	8,161,849
May 11, 2026	7.13	7.17	6.91	6.94	6.94	-2.80%	14,403,460
May 8, 2026	6.98	7.23	6.91	7.14	7.14	2.15%	12,209,510
May 7, 2026	7.01	7.11	6.92	6.99	6.99	-	12,626,240
May 6, 2026	7.07	7.15	6.91	6.99	6.99	2.19%	14,573,220