PARA Historical Prices
Parabolic Technologies, Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
60
Period high
6.43
Period low
0.3949
Period change
-3.98%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.64 | 2.72 | 1.56 | 1.69 | -46.69% | 8,586,016 |
| Oct 30, 2026 | 4.02 | 4.06 | 2.90 | 3.17 | -25.93% | 105,768 |
| Oct 29, 2026 | 3.13 | 4.85 | 3.08 | 4.28 | +27.38% | 892,493 |
| Oct 28, 2026 | 3.64 | 3.73 | 3.20 | 3.36 | -23.29% | 251,801 |
| Oct 27, 2026 | 4.46 | 6.43 | 3.23 | 4.38 | +968.03% | 888,119 |
| Oct 26, 2026 | 0.4180 | 0.4299 | 0.3949 | 0.4101 | -3.53% | 160,241 |
| Oct 23, 2026 | 0.4707 | 0.4707 | 0.4212 | 0.4251 | -9.59% | 118,108 |
| Oct 22, 2026 | 0.5010 | 0.5599 | 0.4700 | 0.4702 | -7.80% | 84,309 |
| Oct 21, 2026 | 0.5350 | 0.5865 | 0.5100 | 0.5100 | -4.76% | 135,551 |
| Oct 20, 2026 | 0.5400 | 0.5981 | 0.5350 | 0.5355 | -2.81% | 80,975 |
| Oct 19, 2026 | 0.5600 | 0.5770 | 0.5425 | 0.5510 | +2.04% | 37,405 |
| Oct 16, 2026 | 0.5379 | 0.5994 | 0.5200 | 0.5400 | +3.59% | 125,394 |
| Oct 15, 2026 | 0.5300 | 0.5424 | 0.5120 | 0.5213 | -3.89% | 84,050 |
| Oct 14, 2026 | 0.5500 | 0.5790 | 0.5400 | 0.5424 | -4.93% | 59,550 |
| Oct 13, 2026 | 0.5800 | 0.5800 | 0.5556 | 0.5705 | -3.73% | 67,674 |
| Oct 12, 2026 | 0.6700 | 0.6700 | 0.5834 | 0.5926 | -10.44% | 130,554 |
| Oct 9, 2026 | 0.6700 | 0.7100 | 0.6400 | 0.6617 | -6.61% | 241,155 |
| Oct 8, 2026 | 0.6290 | 0.7877 | 0.6182 | 0.7085 | +16.11% | 1,258,832 |
| Oct 7, 2026 | 0.6728 | 0.7000 | 0.5603 | 0.6102 | -9.32% | 540,710 |
| Oct 6, 2026 | 0.5995 | 0.6899 | 0.5501 | 0.6729 | +13.44% | 439,714 |
| Oct 5, 2026 | 0.5110 | 0.5995 | 0.5100 | 0.5932 | +13.55% | 308,095 |
| Oct 2, 2026 | 0.5700 | 0.5879 | 0.5130 | 0.5224 | -9.34% | 275,236 |
| Oct 1, 2026 | 0.6010 | 0.6095 | 0.5680 | 0.5762 | -11.22% | 315,836 |
| Sep 30, 2026 | 0.6761 | 0.6828 | 0.6350 | 0.6490 | -5.42% | 3,010,935 |
| Sep 29, 2026 | 0.6829 | 0.6950 | 0.6700 | 0.6862 | -2.53% | 131,975 |
| Sep 28, 2026 | 0.6797 | 0.7100 | 0.6510 | 0.7040 | +0.57% | 183,158 |
| Sep 25, 2026 | 0.7500 | 0.7600 | 0.6626 | 0.7000 | -14.54% | 620,633 |
| Sep 24, 2026 | 0.9000 | 1.60 | 0.7100 | 0.8191 | -7.48% | 10,797,611 |
| Sep 23, 2026 | 0.8776 | 0.8999 | 0.8500 | 0.8853 | +0.08% | 87,507 |
| Sep 22, 2026 | 0.9257 | 0.9524 | 0.8543 | 0.8846 | -4.18% | 146,407 |
| Sep 21, 2026 | 0.9200 | 0.9500 | 0.9001 | 0.9232 | -0.71% | 58,809 |
| Sep 18, 2026 | 0.9260 | 0.9600 | 0.9060 | 0.9298 | -0.46% | 111,483 |
| Sep 17, 2026 | 0.9400 | 0.9600 | 0.9000 | 0.9341 | -3.40% | 131,050 |
| Sep 16, 2026 | 0.9998 | 0.9998 | 0.9531 | 0.9670 | -3.30% | 58,005 |
| Sep 15, 2026 | 1.01 | 1.02 | 0.9651 | 1.00 | -0.99% | 88,654 |
| Sep 14, 2026 | 1.01 | 1.02 | 0.9651 | 1.01 | +1.11% | 119,031 |
| Sep 11, 2026 | 0.9825 | 1.02 | 0.9752 | 0.9989 | +1.93% | 114,583 |
| Sep 10, 2026 | 1.05 | 1.06 | 0.9800 | 0.9800 | -7.55% | 86,586 |
| Sep 9, 2026 | 1.08 | 1.08 | 1.02 | 1.06 | +0.95% | 107,127 |
| Sep 8, 2026 | 1.04 | 1.08 | 0.9926 | 1.05 | +3.96% | 167,563 |
| Sep 4, 2026 | 1.06 | 1.14 | 0.9900 | 1.01 | -4.72% | 428,952 |
| Sep 3, 2026 | 1.09 | 1.14 | 1.06 | 1.06 | -0.93% | 99,348 |
| Sep 2, 2026 | 1.02 | 1.12 | 1.01 | 1.07 | -2.73% | 107,951 |
| Aug 31, 2026 | 1.04 | 1.13 | 1.04 | 1.10 | +0.92% | 166,128 |
| Aug 28, 2026 | 1.19 | 1.19 | 1.08 | 1.09 | -8.40% | 195,637 |
| Aug 27, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | +0.85% | 129,565 |
| Aug 26, 2026 | 1.23 | 1.24 | 1.15 | 1.18 | -4.07% | 152,121 |
| Aug 25, 2026 | 1.16 | 1.29 | 1.14 | 1.23 | +2.50% | 169,814 |
| Aug 24, 2026 | 1.25 | 1.26 | 1.14 | 1.20 | -7.69% | 276,355 |
| Aug 21, 2026 | 1.37 | 1.41 | 1.27 | 1.30 | -6.47% | 212,657 |
| Aug 20, 2026 | 1.44 | 1.44 | 1.37 | 1.39 | -2.80% | 143,990 |
| Aug 19, 2026 | 1.38 | 1.75 | 1.24 | 1.43 | +5.15% | 879,136 |
| Aug 18, 2026 | 1.46 | 1.58 | 1.31 | 1.36 | -6.21% | 433,079 |
| Aug 17, 2026 | 1.62 | 1.62 | 1.45 | 1.45 | -14.71% | 335,886 |
| Aug 14, 2026 | 1.70 | 1.79 | 1.70 | 1.70 | +0.00% | 240,777 |
| Aug 13, 2026 | 1.67 | 1.75 | 1.67 | 1.70 | -2.30% | 181,191 |
| Aug 12, 2026 | 1.71 | 1.75 | 1.62 | 1.74 | +2.35% | 312,334 |
| Aug 11, 2026 | 1.66 | 1.74 | 1.60 | 1.70 | +2.41% | 98,895 |
| Aug 10, 2026 | 1.70 | 1.75 | 1.66 | 1.66 | -5.68% | 120,006 |
| Aug 7, 2026 | 1.85 | 1.94 | 1.72 | 1.76 | - | 185,264 |
Daily open, high, low, close and volume for Parabolic Technologies, Inc. Class A Common Stock (PARA). Showing 60 trading days. Unadjusted prices.