PARA(PARA)
PARA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $0.63 | $0.77 | $0.62 | $0.71 | 1.25M |
| 10/7/2026 | $0.67 | $0.70 | $0.56 | $0.61 | 540,709 |
| 10/6/2026 | $0.60 | $0.69 | $0.55 | $0.67 | 439,714 |
| 10/5/2026 | $0.51 | $0.60 | $0.51 | $0.59 | 308,095 |
| 10/2/2026 | $0.57 | $0.59 | $0.51 | $0.52 | 275,235 |
| 10/1/2026 | $0.60 | $0.61 | $0.57 | $0.58 | 315,835 |
| 9/30/2026 | $0.68 | $0.68 | $0.64 | $0.65 | 3.01M |
| 9/29/2026 | $0.68 | $0.69 | $0.67 | $0.69 | 132,000 |
| 9/28/2026 | $0.68 | $0.71 | $0.65 | $0.70 | 183,348 |
| 9/25/2026 | $0.75 | $0.76 | $0.66 | $0.70 | 620,632 |
| 9/24/2026 | $0.90 | $1.60 | $0.71 | $0.82 | 10.80M |
| 9/23/2026 | $0.88 | $0.90 | $0.85 | $0.89 | 87,506 |
| 9/22/2026 | $0.93 | $0.95 | $0.85 | $0.88 | 146,406 |
| 9/21/2026 | $0.92 | $0.95 | $0.90 | $0.92 | 58,808 |
| 9/18/2026 | $0.93 | $0.96 | $0.91 | $0.93 | 111,483 |
| 9/17/2026 | $0.94 | $0.96 | $0.90 | $0.93 | 131,049 |
| 9/16/2026 | $1.00 | $1.00 | $0.95 | $0.97 | 58,004 |
| 9/15/2026 | $1.01 | $1.02 | $0.97 | $1.00 | 88,654 |
| 9/14/2026 | $1.01 | $1.02 | $0.97 | $1.01 | 119,031 |
| 9/11/2026 | $0.98 | $1.02 | $0.98 | $1.00 | 114,600 |
| 9/10/2026 | $1.05 | $1.06 | $0.98 | $0.98 | 86,585 |
| 9/9/2026 | $1.08 | $1.08 | $1.02 | $1.06 | 107,126 |
| 9/8/2026 | $1.04 | $1.09 | $0.99 | $1.05 | 168,089 |
| 9/4/2026 | $1.06 | $1.14 | $0.99 | $1.01 | 428,952 |
| 9/3/2026 | $1.09 | $1.14 | $1.06 | $1.06 | 99,347 |
| 9/2/2026 | $1.02 | $1.12 | $1.01 | $1.07 | 107,950 |
| 9/1/2026 | $1.10 | $1.10 | $1.05 | $1.07 | 65,819 |
| 8/31/2026 | $1.04 | $1.13 | $1.04 | $1.10 | 166,128 |
| 8/28/2026 | $1.19 | $1.19 | $1.08 | $1.09 | 195,637 |
| 8/27/2026 | $1.15 | $1.22 | $1.15 | $1.19 | 129,600 |
| 8/26/2026 | $1.23 | $1.24 | $1.15 | $1.18 | 152,120 |
| 8/25/2026 | $1.16 | $1.29 | $1.14 | $1.23 | 169,813 |
| 8/24/2026 | $1.25 | $1.26 | $1.14 | $1.20 | 276,400 |
| 8/21/2026 | $1.37 | $1.41 | $1.27 | $1.30 | 212,657 |
| 8/20/2026 | $1.44 | $1.44 | $1.37 | $1.39 | 144,000 |
| 8/19/2026 | $1.38 | $1.75 | $1.24 | $1.43 | 879,136 |
| 8/18/2026 | $1.46 | $1.58 | $1.31 | $1.36 | 433,100 |
| 8/17/2026 | $1.62 | $1.62 | $1.45 | $1.45 | 335,900 |
| 8/14/2026 | $1.70 | $1.79 | $1.70 | $1.70 | 240,800 |
| 8/13/2026 | $1.67 | $1.75 | $1.67 | $1.70 | 181,200 |
| 8/12/2026 | $1.71 | $1.75 | $1.62 | $1.74 | 312,334 |
| 8/11/2026 | $1.66 | $1.74 | $1.60 | $1.70 | 98,894 |
| 8/10/2026 | $1.70 | $1.75 | $1.66 | $1.66 | 120,005 |
| 8/7/2026 | $1.85 | $1.94 | $1.72 | $1.76 | 185,264 |
| 8/6/2026 | $1.78 | $1.94 | $1.76 | $1.91 | 231,419 |
| 8/5/2026 | $1.86 | $1.92 | $1.77 | $1.77 | 85,707 |
| 8/4/2026 | $1.91 | $1.98 | $1.81 | $1.90 | 107,828 |
| 8/3/2026 | $1.86 | $2.00 | $1.82 | $1.94 | 90,778 |
| 7/31/2026 | $1.82 | $1.89 | $1.76 | $1.85 | 72,882 |
| 7/30/2026 | $1.77 | $1.85 | $1.71 | $1.82 | 140,692 |
| 7/29/2026 | $1.93 | $1.95 | $1.75 | $1.75 | 156,823 |
| 7/28/2026 | $2.10 | $2.13 | $1.90 | $1.91 | 223,236 |
| 7/27/2026 | $2.14 | $2.28 | $2.09 | $2.12 | 68,734 |
| 7/24/2026 | $2.19 | $2.28 | $2.14 | $2.20 | 68,445 |
| 7/23/2026 | $2.11 | $2.29 | $2.11 | $2.23 | 67,510 |
| 7/22/2026 | $2.01 | $2.20 | $2.01 | $2.14 | 116,944 |
| 7/21/2026 | $2.12 | $2.21 | $2.00 | $2.02 | 221,347 |
| 7/20/2026 | $2.31 | $2.37 | $2.08 | $2.17 | 288,740 |
| 7/17/2026 | $2.33 | $2.58 | $2.31 | $2.42 | 81,996 |
| 7/16/2026 | $2.67 | $2.71 | $2.40 | $2.41 | 177,100 |
| 7/15/2026 | $2.70 | $2.80 | $2.61 | $2.69 | 114,167 |
| 7/14/2026 | $2.44 | $2.80 | $2.44 | $2.74 | 456,307 |
| 7/13/2026 | $2.42 | $2.45 | $2.08 | $2.40 | 593,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
PARA vs NFLX
Compare PARA and NFLX side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
