Paramount Global (PARAA)
NASDAQ: PARAA · Real-Time Price · USD
19.09
-4.20 (-18.03%)
At close: Jul 31, 2025, 4:00 PM
18.80
-0.29 (-1.52%)
Pre-market: Aug 1, 2025, 8:09 AM EDT
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 18.96 | 19.62 | 18.00 | 19.09 | 19.09 | -18.03% | 252,610 |
| Jul 30, 2025 | 23.29 | 23.33 | 23.10 | 23.29 | 23.29 | 0.13% | 151,338 |
| Jul 29, 2025 | 23.18 | 23.43 | 23.10 | 23.26 | 23.26 | 0.26% | 126,128 |
| Jul 28, 2025 | 23.20 | 23.25 | 23.10 | 23.20 | 23.20 | - | 142,727 |
| Jul 25, 2025 | 23.28 | 23.45 | 22.92 | 23.20 | 23.20 | 0.13% | 139,369 |
| Jul 24, 2025 | 23.09 | 23.27 | 23.08 | 23.17 | 23.17 | -0.22% | 24,547 |
| Jul 23, 2025 | 23.02 | 23.25 | 22.96 | 23.22 | 23.22 | 0.74% | 30,363 |
| Jul 22, 2025 | 23.22 | 23.22 | 22.99 | 23.05 | 23.05 | - | 30,861 |
| Jul 21, 2025 | 23.06 | 23.21 | 22.90 | 23.05 | 23.05 | -0.43% | 26,949 |
| Jul 18, 2025 | 23.15 | 23.28 | 22.98 | 23.15 | 23.15 | - | 51,680 |
| Jul 17, 2025 | 23.42 | 23.42 | 23.06 | 23.15 | 23.15 | -1.28% | 8,380 |
| Jul 16, 2025 | 23.40 | 23.48 | 23.13 | 23.45 | 23.45 | 0.77% | 45,715 |
| Jul 15, 2025 | 23.01 | 23.40 | 23.01 | 23.27 | 23.27 | 0.82% | 15,683 |
| Jul 14, 2025 | 23.00 | 23.08 | 22.89 | 23.08 | 23.08 | 0.22% | 13,766 |
| Jul 11, 2025 | 22.95 | 23.03 | 22.80 | 23.03 | 23.03 | 0.09% | 7,537 |
| Jul 10, 2025 | 22.96 | 23.05 | 22.83 | 23.01 | 23.01 | -0.22% | 18,487 |
| Jul 9, 2025 | 22.87 | 23.06 | 22.85 | 23.06 | 23.06 | 0.26% | 9,469 |
| Jul 8, 2025 | 22.97 | 23.08 | 22.97 | 23.00 | 23.00 | -0.30% | 8,951 |
| Jul 7, 2025 | 22.80 | 23.09 | 22.80 | 23.07 | 23.07 | 1.01% | 19,520 |
| Jul 3, 2025 | 23.05 | 23.08 | 22.80 | 22.84 | 22.84 | -1.08% | 24,103 |
| Jul 2, 2025 | 22.73 | 23.09 | 22.73 | 23.09 | 23.09 | 1.72% | 25,749 |
| Jul 1, 2025 | 22.93 | 22.95 | 22.65 | 22.70 | 22.70 | -1.09% | 15,726 |
| Jun 30, 2025 | 22.50 | 23.04 | 22.42 | 22.95 | 22.95 | 2.00% | 93,112 |
| Jun 27, 2025 | 22.81 | 22.95 | 22.40 | 22.50 | 22.50 | -1.66% | 65,589 |
| Jun 26, 2025 | 22.94 | 23.01 | 22.81 | 22.88 | 22.88 | -0.13% | 27,217 |
| Jun 25, 2025 | 22.77 | 22.92 | 22.58 | 22.91 | 22.91 | 0.53% | 18,404 |
| Jun 24, 2025 | 22.81 | 22.96 | 22.62 | 22.79 | 22.79 | -0.18% | 11,781 |
| Jun 23, 2025 | 22.72 | 22.90 | 22.67 | 22.83 | 22.83 | -0.74% | 12,913 |
| Jun 20, 2025 | 22.60 | 23.10 | 22.41 | 23.00 | 23.00 | 1.32% | 140,298 |
| Jun 18, 2025 | 22.65 | 22.73 | 22.48 | 22.70 | 22.70 | -0.44% | 22,021 |
| Jun 17, 2025 | 22.44 | 22.80 | 22.35 | 22.80 | 22.80 | 0.57% | 37,776 |
| Jun 16, 2025 | 22.37 | 22.70 | 22.32 | 22.67 | 22.67 | 0.89% | 26,019 |
| Jun 13, 2025 | 22.36 | 22.47 | 22.36 | 22.47 | 22.42 | 0.09% | 5,386 |
| Jun 12, 2025 | 22.57 | 22.69 | 22.39 | 22.45 | 22.40 | -0.75% | 12,972 |
| Jun 11, 2025 | 22.42 | 22.64 | 22.42 | 22.62 | 22.57 | 0.44% | 9,838 |
| Jun 10, 2025 | 22.42 | 22.52 | 22.38 | 22.52 | 22.47 | 0.13% | 6,798 |
| Jun 9, 2025 | 22.34 | 22.54 | 22.34 | 22.49 | 22.44 | 0.09% | 31,600 |
| Jun 6, 2025 | 22.46 | 22.48 | 22.35 | 22.47 | 22.42 | 0.09% | 23,558 |
| Jun 5, 2025 | 22.43 | 22.47 | 22.35 | 22.45 | 22.40 | -0.04% | 10,020 |
| Jun 4, 2025 | 22.51 | 22.51 | 22.39 | 22.46 | 22.41 | -0.18% | 15,497 |
| Jun 3, 2025 | 22.47 | 22.53 | 22.36 | 22.50 | 22.45 | -0.04% | 19,379 |
| Jun 2, 2025 | 22.65 | 22.65 | 22.33 | 22.51 | 22.46 | -0.62% | 14,329 |
| May 30, 2025 | 22.61 | 22.65 | 22.40 | 22.65 | 22.60 | 0.13% | 9,469 |
| May 29, 2025 | 22.62 | 22.63 | 22.41 | 22.62 | 22.57 | 0.40% | 10,256 |
| May 28, 2025 | 22.77 | 22.77 | 22.40 | 22.53 | 22.48 | -0.88% | 12,418 |
| May 27, 2025 | 22.74 | 22.74 | 22.45 | 22.73 | 22.68 | 0.13% | 19,786 |
| May 23, 2025 | 22.72 | 22.72 | 22.33 | 22.70 | 22.65 | 0.40% | 8,717 |
| May 22, 2025 | 22.57 | 22.82 | 22.50 | 22.61 | 22.56 | 0.18% | 7,076 |
| May 21, 2025 | 22.67 | 22.86 | 22.43 | 22.57 | 22.52 | -1.01% | 78,532 |
| May 20, 2025 | 22.61 | 22.90 | 22.59 | 22.80 | 22.75 | 0.40% | 9,568 |