Parabolic Technologies, Inc. (PARA)
NASDAQ: PARA · Real-Time Price · USD
0.1145
-0.0495 (-30.18%)
At close: Nov 6, 2026, 4:00 PM EST
0.1360
+0.0215 (18.78%)
After-hours: Nov 6, 2026, 7:59 PM EST
Parabolic Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -30.18% | 53,215,260 |
| Nov 5, 2026 | 0.22 | 0.29 | 0.16 | 0.16 | 0.16 | -48.59% | 26,322,325 |
| Nov 4, 2026 | 0.32 | 0.38 | 0.28 | 0.32 | 0.32 | -88.27% | 50,809,848 |
| Nov 3, 2026 | 3.73 | 8.93 | 2.69 | 2.72 | 2.72 | 60.95% | 101,707,664 |
| Nov 2, 2026 | 2.64 | 2.72 | 1.56 | 1.69 | 1.69 | -46.69% | 8,587,061 |
| Oct 30, 2026 | 4.02 | 4.06 | 2.90 | 3.17 | 3.17 | -25.93% | 105,768 |
| Oct 29, 2026 | 3.13 | 4.85 | 3.09 | 4.28 | 4.28 | 27.38% | 892,493 |
| Oct 28, 2026 | 3.64 | 3.73 | 3.20 | 3.36 | 3.36 | -23.29% | 252,450 |
| Oct 27, 2026 | 4.46 | 6.43 | 3.23 | 4.38 | 4.38 | 6.80% | 888,118 |
| Oct 26, 2026 | 4.18 | 4.30 | 3.95 | 4.10 | 4.10 | -3.53% | 16,024 |
| Oct 23, 2026 | 4.71 | 4.71 | 4.21 | 4.25 | 4.25 | -9.59% | 11,810 |
| Oct 22, 2026 | 5.01 | 5.60 | 4.70 | 4.70 | 4.70 | -7.80% | 8,430 |
| Oct 21, 2026 | 5.35 | 5.87 | 5.10 | 5.10 | 5.10 | -4.76% | 13,555 |
| Oct 20, 2026 | 5.40 | 5.98 | 5.35 | 5.36 | 5.36 | -2.81% | 8,097 |
| Oct 19, 2026 | 5.60 | 5.77 | 5.43 | 5.51 | 5.51 | 2.04% | 3,746 |
| Oct 16, 2026 | 5.38 | 5.99 | 5.20 | 5.40 | 5.40 | 3.59% | 12,539 |
| Oct 15, 2026 | 5.30 | 5.42 | 5.12 | 5.21 | 5.21 | -3.89% | 8,404 |
| Oct 14, 2026 | 5.50 | 5.79 | 5.40 | 5.42 | 5.42 | -4.93% | 5,955 |
| Oct 13, 2026 | 5.80 | 5.80 | 5.56 | 5.71 | 5.71 | -3.73% | 6,767 |
| Oct 12, 2026 | 6.70 | 6.70 | 5.83 | 5.93 | 5.93 | -10.44% | 13,055 |
| Oct 9, 2026 | 6.70 | 7.10 | 6.40 | 6.62 | 6.62 | -6.61% | 24,115 |
| Oct 8, 2026 | 6.29 | 7.88 | 6.18 | 7.09 | 7.09 | 16.11% | 125,883 |
| Oct 7, 2026 | 6.73 | 7.00 | 5.60 | 6.10 | 6.10 | -9.32% | 54,070 |
| Oct 6, 2026 | 6.00 | 6.90 | 5.50 | 6.73 | 6.73 | 13.44% | 43,971 |
| Oct 5, 2026 | 5.11 | 6.00 | 5.10 | 5.93 | 5.93 | 13.55% | 30,809 |
| Oct 2, 2026 | 5.70 | 5.88 | 5.13 | 5.22 | 5.22 | -9.34% | 27,523 |
| Oct 1, 2026 | 6.01 | 6.10 | 5.68 | 5.76 | 5.76 | -11.22% | 31,583 |
| Sep 30, 2026 | 6.76 | 6.83 | 6.35 | 6.49 | 6.49 | -5.42% | 301,093 |
| Sep 29, 2026 | 6.83 | 6.95 | 6.70 | 6.86 | 6.86 | -2.53% | 13,197 |
| Sep 28, 2026 | 6.80 | 7.10 | 6.51 | 7.04 | 7.04 | 0.57% | 18,334 |
| Sep 25, 2026 | 7.50 | 7.60 | 6.63 | 7.00 | 7.00 | -14.54% | 62,063 |
| Sep 24, 2026 | 9.00 | 16.00 | 7.10 | 8.19 | 8.19 | -7.48% | 1,079,761 |
| Sep 23, 2026 | 8.78 | 9.00 | 8.50 | 8.85 | 8.85 | 0.08% | 8,750 |
| Sep 22, 2026 | 9.26 | 9.52 | 8.54 | 8.85 | 8.85 | -4.18% | 14,640 |
| Sep 21, 2026 | 9.20 | 9.50 | 9.00 | 9.23 | 9.23 | -0.71% | 5,880 |
| Sep 18, 2026 | 9.26 | 9.60 | 9.06 | 9.30 | 9.30 | -0.46% | 11,148 |
| Sep 17, 2026 | 9.40 | 9.60 | 9.00 | 9.34 | 9.34 | -3.40% | 13,104 |
| Sep 16, 2026 | 10.00 | 10.00 | 9.53 | 9.67 | 9.67 | -3.30% | 5,800 |
| Sep 15, 2026 | 10.10 | 10.20 | 9.65 | 10.00 | 10.00 | -0.99% | 8,865 |
| Sep 14, 2026 | 10.10 | 10.20 | 9.65 | 10.10 | 10.10 | 1.11% | 11,903 |
| Sep 11, 2026 | 9.83 | 10.20 | 9.75 | 9.99 | 9.99 | 1.93% | 11,458 |
| Sep 10, 2026 | 10.50 | 10.60 | 9.80 | 9.80 | 9.80 | -7.55% | 8,658 |
| Sep 9, 2026 | 10.80 | 10.84 | 10.20 | 10.60 | 10.60 | 0.95% | 10,712 |
| Sep 8, 2026 | 10.40 | 10.85 | 9.93 | 10.50 | 10.50 | 3.96% | 16,808 |
| Sep 4, 2026 | 10.60 | 11.40 | 9.90 | 10.10 | 10.10 | -4.72% | 42,895 |
| Sep 3, 2026 | 10.90 | 11.40 | 10.60 | 10.60 | 10.60 | -0.93% | 9,934 |
| Sep 2, 2026 | 10.20 | 11.20 | 10.06 | 10.70 | 10.70 | - | 10,795 |
| Sep 1, 2026 | 11.00 | 11.00 | 10.50 | 10.70 | 10.70 | -2.73% | 6,581 |
| Aug 31, 2026 | 10.40 | 11.30 | 10.40 | 11.00 | 11.00 | 0.92% | 16,612 |
| Aug 28, 2026 | 11.90 | 11.90 | 10.80 | 10.90 | 10.90 | -8.40% | 19,563 |