Want to see DE:PGN full AI Analyst Report?
Paragon (PGN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | -6.48% | 211 | 0.05 |
| Oct 29, 2026 | 0.47 | 0.47 | 0.37 | 0.46 | 0.46 | -0.22% | 2,372 | 0.61 |
| Oct 28, 2026 | 0.39 | 0.59 | 0.39 | 0.46 | 0.46 | -1.69% | 2,131 | 0.56 |
| Oct 27, 2026 | 0.56 | 0.56 | 0.47 | 0.47 | 0.47 | -13.55% | 301 | 0.08 |
| Oct 26, 2026 | 0.51 | 0.56 | 0.50 | 0.55 | 0.55 | +0.37% | 1,222 | 0.32 |
| Oct 23, 2026 | 0.54 | 0.61 | 0.54 | 0.54 | 0.54 | -10.82% | 103 | 0.03 |
| Oct 22, 2026 | 0.56 | 0.61 | 0.52 | 0.61 | 0.61 | +10.11% | 128 | 0.03 |
| Oct 21, 2026 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | +1.84% | 612 | 0.16 |
| Oct 20, 2026 | 0.54 | 0.61 | 0.54 | 0.54 | 0.54 | -9.33% | 1,727 | 0.45 |
| Oct 19, 2026 | 0.64 | 0.64 | 0.57 | 0.60 | 0.60 | -2.28% | 89 | 0.02 |
| Oct 16, 2026 | 0.75 | 0.75 | 0.61 | 0.61 | 0.61 | -4.36% | 514 | 0.13 |
| Oct 15, 2026 | 0.58 | 0.79 | 0.58 | 0.64 | 0.64 | +11.46% | 1,277 | 0.33 |
| Oct 14, 2026 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -9.15% | 98 | 0.03 |
| Oct 13, 2026 | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -9.69% | 101 | 0.03 |
| Oct 12, 2026 | 0.74 | 0.74 | 0.69 | 0.70 | 0.70 | -0.57% | 512 | 0.13 |
| Oct 09, 2026 | 0.74 | 0.74 | 0.67 | 0.71 | 0.71 | +0.28% | 123 | 0.03 |
| Oct 08, 2026 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -5.38% | 1,557 | 0.41 |
| Oct 07, 2026 | 0.75 | 0.81 | 0.74 | 0.74 | 0.74 | -2.62% | 6,277 | 1.69 |
| Oct 06, 2026 | 0.75 | 0.83 | 0.75 | 0.76 | 0.76 | +1.60% | 406 | 0.11 |
| Oct 05, 2026 | 0.71 | 0.80 | 0.70 | 0.75 | 0.75 | +4.16% | 2,508 | 0.68 |
| Oct 02, 2026 | 0.75 | 0.78 | 0.70 | 0.72 | 0.72 | -1.37% | 1,556 | 0.43 |
| Oct 01, 2026 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | -2.14% | 153 | 0.04 |
| Sep 30, 2026 | 0.72 | 0.78 | 0.68 | 0.75 | 0.75 | -3.11% | 321 | 0.09 |
| Sep 29, 2026 | 0.83 | 0.88 | 0.77 | 0.77 | 0.77 | -9.39% | 733 | 0.20 |
| Sep 28, 2026 | 0.76 | 1.00 | 0.71 | 0.85 | 0.85 | +36.10% | 6,255 | 1.77 |
| Sep 25, 2026 | 0.70 | 0.70 | 0.63 | 0.63 | 0.63 | -3.10% | 5,419 | 1.57 |
| Sep 24, 2026 | 0.75 | 0.78 | 0.63 | 0.65 | 0.65 | -7.71% | 2,263 | 0.66 |
| Sep 23, 2026 | 0.78 | 0.84 | 0.68 | 0.70 | 0.70 | -10.71% | 1,105 | 0.32 |
| Sep 22, 2026 | 0.90 | 0.90 | 0.78 | 0.78 | 0.78 | -8.84% | 443 | 0.13 |
| Sep 21, 2026 | 0.90 | 0.98 | 0.83 | 0.86 | 0.86 | -7.73% | 769 | 0.23 |
| Sep 18, 2026 | 1.00 | 1.02 | 0.92 | 0.93 | 0.93 | -6.61% | 1,213 | 0.36 |
| Sep 17, 2026 | 1.05 | 1.09 | 0.93 | 1.00 | 1.00 | -1.67% | 1,051 | 0.31 |
| Sep 16, 2026 | 1.11 | 1.19 | 1.02 | 1.02 | 1.02 | -3.33% | 4,099 | 1.23 |
| Sep 15, 2026 | 0.90 | 1.30 | 0.90 | 1.05 | 1.05 | +0.96% | 6,042 | 1.87 |
| Sep 14, 2026 | 1.14 | 1.18 | 0.95 | 1.04 | 1.04 | -7.96% | 2,316 | 0.71 |
| Sep 11, 2026 | 1.02 | 1.26 | 1.02 | 1.13 | 1.13 | +15.31% | 14,446 | 4.78 |
| Sep 10, 2026 | 0.64 | 1.25 | 0.58 | 0.98 | 0.98 | +35.73% | 28,722 | 11.09 |
| Sep 09, 2026 | 0.61 | 0.80 | 0.61 | 0.72 | 0.72 | +36.74% | 32,880 | 15.90 |
| Sep 08, 2026 | 0.65 | 0.73 | 0.50 | 0.53 | 0.53 | -22.12% | 24,127 | 14.08 |
| Sep 07, 2026 | 1.48 | 1.48 | 0.56 | 0.68 | 0.68 | -54.03% | 73,973 | 137.25 |
| Sep 04, 2026 | 1.54 | 1.54 | 1.42 | 1.48 | 1.48 | +0.34% | 2,180 | 4.27 |
| Sep 03, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | 0 | 0.00 |
| Sep 02, 2026 | 1.51 | 1.59 | 1.50 | 1.54 | 1.54 | -2.22% | 3,012 | 6.40 |
| Sep 01, 2026 | 1.62 | 1.62 | 1.51 | 1.58 | 1.58 | -0.94% | 356 | 0.77 |
| Aug 31, 2026 | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -2.15% | 2,017 | 4.66 |
| Aug 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | +0.00% | 2 | 0.00 |
| Aug 25, 2026 | 1.73 | 1.73 | 1.62 | 1.63 | 1.63 | -2.99% | 2,022 | 4.76 |
| Aug 24, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | +0.00% | 7 | 0.02 |