Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.10	0.10	0.06	0.08	0.08	0.38%	23,503
Aug 7, 2025	0.05	0.10	0.05	0.08	0.08	-9.43%	41,178
Aug 6, 2025	0.06	0.10	0.05	0.09	0.09	49.91%	34,725
Aug 5, 2025	0.08	0.10	0.05	0.06	0.06	-2.17%	15,211
Aug 4, 2025	0.10	0.10	0.05	0.06	0.06	0.67%	25,604
Aug 1, 2025	0.04	0.06	0.04	0.06	0.06	70.29%	28,485
Jul 31, 2025	0.04	0.06	0.02	0.04	0.04	-28.72%	96,291
Jul 30, 2025	0.05	0.05	0.05	0.05	0.05	3.15%	2,765
Jul 29, 2025	0.04	0.05	0.04	0.05	0.05	-30.51%	15,760
Jul 28, 2025	0.07	0.07	0.06	0.07	0.07	-2.14%	3,869
Jul 25, 2025	0.05	0.07	0.05	0.07	0.07	3.55%	5,259
Jul 24, 2025	0.04	0.07	0.04	0.07	0.07	-10.94%	35,498
Jul 23, 2025	0.04	0.08	0.02	0.08	0.08	169.63%	138,467
Jul 22, 2025	0.02	0.03	0.02	0.03	0.03	-29.62%	21,813
Jul 21, 2025	0.04	0.04	0.02	0.04	0.04	2.56%	8,457
Jul 18, 2025	0.03	0.04	0.02	0.04	0.04	8.33%	1,832
Jul 17, 2025	0.03	0.04	0.02	0.04	0.04	0.56%	1,538
Jul 16, 2025	0.04	0.04	0.02	0.04	0.04	-7.49%	31,078
Jul 15, 2025	0.02	0.04	0.02	0.04	0.04	-8.29%	11,634
Jul 14, 2025	0.03	0.04	0.02	0.04	0.04	62.31%	16,985
Jul 11, 2025	0.02	0.03	0.02	0.03	0.03	-29.35%	7,796
Jul 10, 2025	0.04	0.04	0.03	0.04	0.04	-13.21%	10,548
Jul 9, 2025	0.02	0.04	0.02	0.04	0.04	-2.30%	1,526
Jul 8, 2025	0.04	0.04	0.04	0.04	0.04	-2.91%	1,600
Jul 7, 2025	0.02	0.04	0.02	0.04	0.04	6.43%	645
Jul 3, 2025	0.02	0.04	0.02	0.04	0.04	1.45%	607
Jul 2, 2025	0.03	0.04	0.03	0.04	0.04	-7.38%	5,163
Jul 1, 2025	0.04	0.04	0.04	0.04	0.04	-	46
Jun 30, 2025	0.04	0.04	0.04	0.04	0.04	-	151
Jun 27, 2025	0.04	0.04	0.04	0.04	0.04	14.32%	1,070
Jun 26, 2025	0.03	0.04	0.03	0.04	0.04	30.33%	13,915
Jun 25, 2025	0.03	0.03	0.02	0.03	0.03	-	4,918
Jun 24, 2025	0.03	0.03	0.03	0.03	0.03	-4.15%	3,512
Jun 23, 2025	0.02	0.04	0.02	0.03	0.03	83.04%	14,247
Jun 20, 2025	0.02	0.02	0.02	0.02	0.02	-	50
Jun 18, 2025	0.02	0.02	0.02	0.02	0.02	6.21%	16,573
Jun 17, 2025	0.02	0.02	0.02	0.02	0.02	-45.97%	12,354
Jun 16, 2025	0.01	0.03	0.01	0.03	0.03	-0.67%	10,419
Jun 13, 2025	0.03	0.03	0.02	0.03	0.03	-1.64%	3,602
Jun 12, 2025	0.02	0.03	0.01	0.03	0.03	33.77%	78,027
Jun 11, 2025	0.02	0.02	0.02	0.02	0.02	14.57%	5,247
Jun 10, 2025	0.02	0.02	0.02	0.02	0.02	-9.95%	410
Jun 9, 2025	0.02	0.03	0.02	0.02	0.02	-18.15%	4,435
Jun 6, 2025	0.03	0.03	0.03	0.03	0.03	0.37%	12,624
Jun 5, 2025	0.03	0.03	0.03	0.03	0.03	-0.37%	21,799
Jun 4, 2025	0.04	0.04	0.03	0.03	0.03	-30.41%	6,548
Jun 3, 2025	0.03	0.05	0.02	0.04	0.04	48.66%	43,504
Jun 2, 2025	0.03	0.03	0.03	0.03	0.03	-16.61%	1,545
May 30, 2025	0.03	0.04	0.02	0.03	0.03	-30.44%	131,989
May 29, 2025	0.09	0.10	0.02	0.05	0.05	-52.28%	135,610