Paradium AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.80	1.01	0.80	0.89	0.89	11.25%	777,792
Oct 29, 2026	0.81	0.82	0.77	0.80	0.80	-4.76%	101,451
Oct 28, 2026	0.77	0.85	0.75	0.84	0.84	14.60%	142,432
Oct 27, 2026	0.72	0.75	0.70	0.73	0.73	3.78%	73,440
Oct 26, 2026	0.72	0.77	0.70	0.71	0.71	-3.64%	108,925
Oct 23, 2026	0.73	0.79	0.71	0.73	0.73	0.15%	205,590
Oct 22, 2026	0.80	0.80	0.72	0.73	0.73	-9.60%	157,807
Oct 21, 2026	0.82	0.85	0.81	0.81	0.81	-0.05%	72,050
Oct 20, 2026	0.82	0.86	0.80	0.81	0.81	-0.76%	85,628
Oct 19, 2026	0.86	0.87	0.80	0.82	0.82	-4.75%	146,897
Oct 16, 2026	0.90	0.91	0.85	0.86	0.86	-3.93%	112,356
Oct 15, 2026	0.88	0.91	0.85	0.89	0.89	-0.83%	118,873
Oct 14, 2026	0.98	0.98	0.88	0.90	0.90	-7.74%	207,303
Oct 13, 2026	1.06	1.06	0.97	0.98	0.98	-8.88%	360,951
Oct 12, 2026	1.09	1.11	1.06	1.07	1.07	-0.93%	192,465
Oct 9, 2026	1.15	1.17	1.06	1.08	1.08	-5.26%	247,896
Oct 8, 2026	1.05	1.17	1.03	1.14	1.14	10.68%	878,635
Oct 7, 2026	1.02	1.12	1.00	1.03	1.03	0.98%	347,842
Oct 6, 2026	1.03	1.06	0.97	1.02	1.02	-3.77%	519,701
Oct 5, 2026	1.14	1.15	1.06	1.06	1.06	-8.62%	409,137
Oct 2, 2026	1.25	1.25	1.14	1.16	1.16	-8.66%	418,204
Oct 1, 2026	1.29	1.31	1.22	1.27	1.27	1.60%	366,787
Sep 30, 2026	1.39	1.39	1.25	1.25	1.25	-10.71%	704,564
Sep 29, 2026	1.40	1.43	1.33	1.40	1.40	-2.78%	548,578
Sep 28, 2026	1.72	1.73	1.44	1.44	1.44	-17.71%	893,965
Sep 25, 2026	1.76	1.90	1.60	1.75	1.75	-0.57%	1,759,871
Sep 24, 2026	1.52	1.78	1.42	1.76	1.76	13.55%	3,359,824
Sep 23, 2026	1.39	1.56	1.25	1.55	1.55	19.23%	5,981,619
Sep 22, 2026	1.10	1.78	1.08	1.30	1.30	4.84%	15,963,273
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%	46,084,672
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%	159,978
Sep 15, 2026	0.97	0.99	0.87	0.93	0.93	-1.12%	189,676
Sep 14, 2026	1.03	1.07	0.94	0.94	0.94	-8.69%	90,493
Sep 11, 2026	1.03	1.07	1.00	1.03	1.03	-2.83%	61,388
Sep 10, 2026	1.09	1.14	1.03	1.06	1.06	-1.85%	214,697
Sep 9, 2026	1.01	1.19	1.00	1.08	1.08	6.93%	497,032
Sep 8, 2026	1.05	1.09	0.98	1.01	1.01	-2.88%	319,360
Sep 4, 2026	0.91	1.10	0.87	1.04	1.04	17.30%	747,778
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