Paradium AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	1.13	1.13	0.92	0.97	0.97	-13.39%	463,170
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
Jul 30, 2026	1.13	1.19	1.03	1.17	1.17	0.86%	36,893
Jul 29, 2026	1.08	1.19	1.05	1.16	1.16	8.41%	85,401
Jul 28, 2026	0.95	1.09	0.95	1.07	1.07	12.63%	53,882
Jul 27, 2026	0.86	0.98	0.85	0.95	0.95	15.85%	52,624
Jul 24, 2026	0.95	1.00	0.82	0.82	0.82	-12.77%	61,093
Jul 23, 2026	1.02	1.05	0.93	0.94	0.94	-6.93%	66,906
Jul 22, 2026	1.07	1.15	1.00	1.01	1.01	-9.01%	72,974
Jul 21, 2026	0.99	1.16	0.99	1.11	1.11	11.00%	48,859
Jul 20, 2026	1.00	1.03	0.97	1.00	1.00	-	31,489
Jul 17, 2026	1.03	1.04	0.96	1.00	1.00	-4.76%	35,346
Jul 16, 2026	1.00	1.11	1.00	1.05	1.05	2.94%	49,328
Jul 15, 2026	0.93	1.05	0.93	1.02	1.02	11.48%	43,206
Jul 14, 2026	0.91	0.95	0.89	0.92	0.92	-2.65%	40,529
Jul 13, 2026	0.90	1.00	0.88	0.94	0.94	4.67%	64,150
Jul 10, 2026	0.89	0.92	0.85	0.90	0.90	0.90%	55,165
Jul 9, 2026	0.86	0.89	0.85	0.89	0.89	2.77%	74,472
Jul 8, 2026	0.88	0.89	0.82	0.87	0.87	4.59%	67,255
Jul 7, 2026	0.82	0.96	0.82	0.83	0.83	-4.04%	163,639
Jul 6, 2026	0.83	0.89	0.83	0.86	0.86	2.12%	57,771
Jul 2, 2026	0.81	0.88	0.81	0.85	0.85	4.13%	136,655
Jul 1, 2026	0.88	0.90	0.81	0.81	0.81	-2.23%	148,515
Jun 30, 2026	0.90	0.93	0.81	0.83	0.83	-6.21%	133,869
Jun 29, 2026	0.95	0.95	0.82	0.89	0.89	-2.75%	431,975
Jun 26, 2026	1.14	1.15	0.91	0.91	0.91	-18.75%	1,152,685
Jun 25, 2026	1.24	1.24	1.10	1.12	1.12	-9.68%	96,846
Jun 24, 2026	1.19	1.24	1.12	1.24	1.24	-	87,761
Jun 23, 2026	1.10	1.24	1.10	1.24	1.24	8.77%	177,204
Jun 22, 2026	1.12	1.20	1.07	1.14	1.14	8.57%	118,062