Paslin Digital Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	6.57	7.06	6.50	6.84	6.84	5.72%	27,755,130
Apr 29, 2026	6.46	6.64	6.45	6.47	6.47	-0.31%	9,369,300
Apr 28, 2026	6.69	6.69	6.45	6.49	6.49	-2.99%	9,355,900
Apr 27, 2026	6.71	6.73	6.48	6.69	6.69	-0.30%	8,606,283
Apr 24, 2026	6.60	6.79	6.49	6.71	6.71	1.05%	9,081,900
Apr 23, 2026	6.71	6.80	6.58	6.64	6.64	-2.78%	11,282,180
Apr 22, 2026	6.65	7.19	6.56	6.83	6.83	3.17%	20,127,210
Apr 21, 2026	6.51	6.66	6.47	6.62	6.62	1.38%	7,319,170
Apr 20, 2026	6.55	6.56	6.45	6.53	6.53	-0.46%	6,287,844
Apr 17, 2026	6.66	6.68	6.50	6.56	6.56	-1.35%	5,485,100
Apr 16, 2026	6.58	6.75	6.50	6.65	6.65	1.06%	7,632,000
Apr 15, 2026	6.74	6.75	6.57	6.58	6.58	-1.79%	3,980,551
Apr 14, 2026	6.72	6.78	6.62	6.70	6.70	-0.30%	3,548,100
Apr 13, 2026	6.72	6.75	6.65	6.72	6.72	-	3,031,719
Apr 10, 2026	6.63	6.81	6.63	6.72	6.72	1.51%	4,611,922
Apr 9, 2026	6.79	6.79	6.59	6.62	6.62	-2.65%	3,647,330
Apr 8, 2026	6.74	6.80	6.63	6.80	6.80	3.34%	4,092,130
Apr 7, 2026	6.44	6.59	6.41	6.58	6.58	2.02%	3,158,351
Apr 3, 2026	6.59	6.62	6.42	6.45	6.45	-1.83%	4,109,468
Apr 2, 2026	6.70	6.76	6.56	6.57	6.57	-2.52%	3,805,000
Apr 1, 2026	6.84	6.88	6.67	6.74	6.74	0.15%	4,467,830
Mar 31, 2026	6.83	6.92	6.73	6.73	6.73	-1.17%	3,902,300
Mar 30, 2026	6.79	6.84	6.69	6.81	6.81	-0.29%	3,633,100
Mar 27, 2026	6.69	6.86	6.56	6.83	6.83	2.09%	4,724,205
Mar 26, 2026	6.82	6.84	6.64	6.69	6.69	-1.33%	3,896,400
Mar 25, 2026	6.72	6.85	6.69	6.78	6.78	1.19%	4,143,500
Mar 24, 2026	6.45	6.70	6.36	6.70	6.70	5.85%	8,614,360
Mar 23, 2026	6.70	6.70	6.31	6.33	6.33	-6.08%	8,792,100
Mar 20, 2026	6.97	6.99	6.74	6.74	6.74	-3.02%	6,586,300
Mar 19, 2026	7.06	7.12	6.91	6.95	6.95	-2.80%	6,347,200
Mar 18, 2026	7.13	7.18	7.05	7.15	7.15	0.42%	4,629,029
Mar 17, 2026	7.29	7.37	7.11	7.12	7.12	-2.33%	5,846,000
Mar 16, 2026	7.20	7.32	7.11	7.29	7.29	1.25%	5,569,500
Mar 13, 2026	7.28	7.36	7.17	7.20	7.20	-1.64%	5,447,301
Mar 12, 2026	7.45	7.49	7.30	7.32	7.32	-1.88%	6,820,044