Paradium AI, Inc. (PAAI)
NYSEAMERICAN: PAAI · Real-Time Price · USD
1.080
-0.060 (-5.26%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Paradium AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | -5.26% | 247,896 |
| Oct 8, 2026 | 1.05 | 1.17 | 1.03 | 1.14 | 1.14 | 10.68% | 850,284 |
| Oct 7, 2026 | 1.02 | 1.12 | 1.00 | 1.03 | 1.03 | 0.98% | 334,749 |
| Oct 6, 2026 | 1.03 | 1.06 | 0.97 | 1.02 | 1.02 | -3.77% | 510,189 |
| Oct 5, 2026 | 1.14 | 1.15 | 1.06 | 1.06 | 1.06 | -8.62% | 398,268 |
| Oct 2, 2026 | 1.25 | 1.25 | 1.14 | 1.16 | 1.16 | -8.66% | 404,582 |
| Oct 1, 2026 | 1.29 | 1.31 | 1.22 | 1.27 | 1.27 | 1.60% | 358,039 |
| Sep 30, 2026 | 1.39 | 1.39 | 1.25 | 1.25 | 1.25 | -10.71% | 692,474 |
| Sep 29, 2026 | 1.40 | 1.43 | 1.33 | 1.40 | 1.40 | -2.78% | 538,323 |
| Sep 28, 2026 | 1.72 | 1.73 | 1.44 | 1.44 | 1.44 | -17.71% | 858,781 |
| Sep 25, 2026 | 1.76 | 1.90 | 1.60 | 1.75 | 1.75 | -0.57% | 1,736,922 |
| Sep 24, 2026 | 1.52 | 1.78 | 1.42 | 1.76 | 1.76 | 13.55% | 3,248,669 |
| Sep 23, 2026 | 1.39 | 1.56 | 1.25 | 1.55 | 1.55 | 19.23% | 5,804,802 |
| Sep 22, 2026 | 1.10 | 1.78 | 1.08 | 1.30 | 1.30 | 4.84% | 15,415,037 |
| Sep 21, 2026 | 1.36 | 1.41 | 1.21 | 1.24 | 1.24 | -17.33% | 5,082,895 |
| Sep 18, 2026 | 2.91 | 3.15 | 1.30 | 1.50 | 1.50 | -55.09% | 42,327,306 |
| Sep 17, 2026 | 0.94 | 3.47 | 0.94 | 3.34 | 3.34 | 271.15% | 31,758,930 |
| Sep 16, 2026 | 0.93 | 0.98 | 0.88 | 0.90 | 0.90 | -3.24% | 159,977 |
| Sep 15, 2026 | 0.97 | 0.99 | 0.87 | 0.93 | 0.93 | -1.12% | 189,668 |
| Sep 14, 2026 | 1.03 | 1.07 | 0.94 | 0.94 | 0.94 | -8.69% | 90,468 |
| Sep 11, 2026 | 1.03 | 1.07 | 1.00 | 1.03 | 1.03 | -2.83% | 61,385 |
| Sep 10, 2026 | 1.09 | 1.14 | 1.03 | 1.06 | 1.06 | -1.85% | 214,603 |
| Sep 9, 2026 | 1.01 | 1.19 | 1.00 | 1.08 | 1.08 | 6.93% | 490,590 |
| Sep 8, 2026 | 1.05 | 1.09 | 0.98 | 1.01 | 1.01 | -2.88% | 308,852 |
| Sep 4, 2026 | 0.91 | 1.10 | 0.87 | 1.04 | 1.04 | 17.30% | 745,117 |
| Sep 3, 2026 | 0.95 | 0.95 | 0.82 | 0.89 | 0.89 | -6.67% | 404,574 |
| Sep 2, 2026 | 0.93 | 1.04 | 0.88 | 0.95 | 0.95 | 2.15% | 461,069 |
| Sep 1, 2026 | 0.95 | 0.97 | 0.85 | 0.93 | 0.93 | -4.12% | 112,291 |
| Aug 31, 2026 | 1.13 | 1.13 | 0.92 | 0.97 | 0.97 | -13.39% | 470,029 |
| Aug 28, 2026 | 0.91 | 1.37 | 0.91 | 1.12 | 1.12 | 19.15% | 16,878,661 |
| Aug 27, 2026 | 0.95 | 0.99 | 0.93 | 0.94 | 0.94 | 2.40% | 49,946 |
| Aug 26, 2026 | 0.91 | 0.96 | 0.90 | 0.92 | 0.92 | -2.34% | 15,087 |
| Aug 25, 2026 | 0.95 | 1.00 | 0.92 | 0.94 | 0.94 | -1.28% | 42,084 |
| Aug 24, 2026 | 0.87 | 0.97 | 0.87 | 0.95 | 0.95 | 5.09% | 50,399 |
| Aug 21, 2026 | 1.02 | 1.03 | 0.90 | 0.91 | 0.91 | -12.88% | 125,275 |
| Aug 20, 2026 | 1.06 | 1.12 | 1.02 | 1.04 | 1.04 | -1.89% | 48,968 |
| Aug 19, 2026 | 1.03 | 1.10 | 1.02 | 1.06 | 1.06 | 4.95% | 54,690 |
| Aug 18, 2026 | 1.00 | 1.15 | 1.00 | 1.01 | 1.01 | - | 78,754 |
| Aug 17, 2026 | 1.11 | 1.12 | 1.01 | 1.01 | 1.01 | -12.17% | 28,195 |
| Aug 14, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -3.36% | 41,505 |
| Aug 13, 2026 | 1.28 | 1.33 | 1.18 | 1.19 | 1.19 | -8.46% | 40,737 |
| Aug 12, 2026 | 1.58 | 1.65 | 1.26 | 1.30 | 1.30 | -18.75% | 148,594 |
| Aug 11, 2026 | 1.72 | 2.03 | 1.47 | 1.60 | 1.60 | -27.27% | 242,215 |
| Aug 10, 2026 | 1.79 | 2.36 | 1.77 | 2.20 | 2.20 | 25.00% | 1,031,157 |
| Aug 7, 2026 | 1.53 | 1.79 | 1.47 | 1.76 | 1.76 | 11.39% | 84,410 |
| Aug 6, 2026 | 1.46 | 1.62 | 1.38 | 1.58 | 1.58 | 4.64% | 40,056 |
| Aug 5, 2026 | 1.62 | 1.62 | 1.41 | 1.51 | 1.51 | -3.82% | 81,785 |
| Aug 4, 2026 | 1.41 | 1.90 | 1.41 | 1.57 | 1.57 | 11.35% | 330,819 |
| Aug 3, 2026 | 1.22 | 1.46 | 1.19 | 1.41 | 1.41 | 17.50% | 120,841 |
| Jul 31, 2026 | 1.18 | 1.22 | 1.11 | 1.20 | 1.20 | 2.56% | 49,443 |