Paslin Digital Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	6.09	6.11	5.93	5.99	5.99	0.67%	5,577,100
Oct 20, 2026	5.87	6.19	5.81	5.95	5.95	1.02%	14,547,401
Oct 19, 2026	5.80	5.91	5.63	5.89	5.89	0.68%	6,717,200
Oct 16, 2026	5.76	5.96	5.71	5.85	5.85	2.63%	6,840,868
Oct 15, 2026	5.87	5.90	5.65	5.70	5.70	-3.39%	6,941,300
Oct 14, 2026	6.02	6.07	5.89	5.90	5.90	-2.16%	4,189,100
Oct 13, 2026	6.05	6.09	5.81	6.03	6.03	-0.33%	5,241,101
Oct 12, 2026	6.09	6.22	6.01	6.05	6.05	-0.66%	5,437,744
Oct 9, 2026	6.08	6.10	5.82	6.09	6.09	0.50%	7,613,704
Oct 8, 2026	6.23	6.32	6.01	6.06	6.06	-2.73%	5,615,200
Sep 30, 2026	6.38	6.38	6.15	6.23	6.23	-1.27%	5,709,200
Sep 29, 2026	6.10	6.36	6.03	6.31	6.31	2.94%	8,440,600
Sep 28, 2026	6.13	6.19	6.02	6.13	6.13	0.49%	5,919,200
Sep 24, 2026	6.12	6.18	6.06	6.10	6.10	-	4,700,600
Sep 23, 2026	6.24	6.29	6.10	6.10	6.10	-2.24%	5,281,000
Sep 22, 2026	6.25	6.28	6.14	6.24	6.24	0.48%	6,605,451
Sep 21, 2026	6.15	6.28	6.14	6.21	6.21	0.65%	4,257,600
Sep 18, 2026	6.19	6.24	6.15	6.17	6.17	-	4,620,293
Sep 17, 2026	6.06	6.22	6.04	6.17	6.17	1.15%	4,773,473
Sep 16, 2026	6.05	6.16	5.96	6.10	6.10	0.66%	4,226,200
Sep 15, 2026	6.24	6.31	6.05	6.06	6.06	-3.50%	5,551,600
Sep 14, 2026	6.30	6.38	6.24	6.28	6.28	-0.63%	4,486,100
Sep 11, 2026	6.55	6.55	6.23	6.32	6.32	-3.95%	5,904,093
Sep 10, 2026	6.70	6.75	6.52	6.58	6.58	-1.50%	4,468,056
Sep 9, 2026	6.82	6.82	6.65	6.68	6.68	-1.62%	3,814,550
Sep 8, 2026	6.72	6.85	6.67	6.79	6.79	1.04%	5,459,601
Sep 7, 2026	6.79	6.82	6.65	6.72	6.72	0.15%	5,526,300
Sep 4, 2026	6.79	6.88	6.68	6.71	6.71	-0.89%	5,894,800
Sep 3, 2026	6.79	6.91	6.72	6.77	6.77	0.30%	7,163,600
Sep 2, 2026	6.73	6.84	6.62	6.75	6.75	-0.59%	7,973,170
Sep 1, 2026	6.77	6.86	6.66	6.79	6.79	0.89%	10,885,500
Aug 31, 2026	6.32	6.80	6.22	6.73	6.73	6.49%	15,658,100
Aug 28, 2026	6.31	6.42	6.31	6.32	6.32	-0.78%	5,842,500
Aug 27, 2026	6.36	6.44	6.29	6.37	6.37	-0.31%	7,445,103
Aug 26, 2026	6.48	6.66	6.38	6.39	6.39	-1.84%	9,697,658
Aug 25, 2026	6.39	6.58	6.36	6.51	6.51	1.40%	5,695,800
Aug 24, 2026	6.51	6.57	6.36	6.42	6.42	-1.53%	5,528,901
Aug 21, 2026	6.51	6.58	6.36	6.52	6.52	0.31%	4,570,776
Aug 20, 2026	6.48	6.56	6.40	6.50	6.50	1.56%	5,676,700
Aug 19, 2026	6.70	6.70	6.33	6.40	6.40	-4.62%	9,675,856
Aug 18, 2026	6.71	6.80	6.62	6.71	6.71	-0.74%	7,273,574
Aug 17, 2026	6.70	6.84	6.67	6.76	6.76	0.60%	6,864,518
Aug 14, 2026	6.77	7.07	6.65	6.72	6.72	-0.30%	11,474,430
Aug 13, 2026	6.71	6.95	6.62	6.74	6.74	1.20%	13,886,000
Aug 12, 2026	6.38	6.68	6.37	6.66	6.66	3.58%	9,273,800
Aug 11, 2026	6.38	6.49	6.28	6.43	6.43	0.78%	5,684,900
Aug 10, 2026	6.34	6.43	6.18	6.38	6.38	1.27%	6,288,000
Aug 7, 2026	6.26	6.30	6.11	6.30	6.30	0.96%	7,672,051
Aug 6, 2026	6.22	6.31	6.15	6.24	6.24	0.16%	5,213,000
Aug 5, 2026	6.15	6.24	6.10	6.23	6.23	1.14%	8,073,453