NYSEAMERICAN : PAAI
Paradium AI, Inc. — Price history
Technology · Software - Application · United States
Last price 0.927 USD (Nov 2, 2026, 9:33 AM EST) · Market cap 44.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Paradium AI, Inc. (PAAI) closed at 0.933 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.9399 | 0.9497 | 0.8911 | 0.933 | 122,712 | +4.83% |
| 2026-10-30 | 0.78 | 1.03 | 0.7707 | 0.89 | 777,792 | +11.25% |
| 2026-10-29 | 0.8148 | 0.8161 | 0.766 | 0.8 | 101,451 | -4.76% |
| 2026-10-28 | 0.7708 | 0.8545 | 0.7479 | 0.84 | 142,432 | +14.60% |
| 2026-10-27 | 0.7187 | 0.7471 | 0.7031 | 0.733 | 73,440 | +3.78% |
| 2026-10-26 | 0.72 | 0.7738 | 0.7038 | 0.7063 | 108,925 | -3.64% |
| 2026-10-23 | 0.73 | 0.79 | 0.705 | 0.733 | 205,590 | +0.15% |
| 2026-10-22 | 0.8 | 0.8 | 0.72 | 0.7319 | 157,807 | -9.60% |
| 2026-10-21 | 0.82 | 0.85 | 0.8096 | 0.8096 | 72,050 | -0.05% |
| 2026-10-20 | 0.816 | 0.86 | 0.8 | 0.81 | 85,628 | -0.76% |
| 2026-10-19 | 0.86 | 0.8657 | 0.801 | 0.8162 | 146,897 | -4.75% |
| 2026-10-16 | 0.9 | 0.9116 | 0.85 | 0.8569 | 112,356 | -3.93% |
| 2026-10-15 | 0.8758 | 0.908 | 0.85 | 0.892 | 118,873 | -0.83% |
| 2026-10-14 | 0.98 | 0.9801 | 0.88 | 0.8995 | 207,303 | -7.74% |
| 2026-10-13 | 1.06 | 1.06 | 0.97 | 0.975 | 360,951 | -8.88% |
| 2026-10-12 | 1.09 | 1.11 | 1.06 | 1.07 | 192,465 | -0.93% |
| 2026-10-09 | 1.15 | 1.17 | 1.06 | 1.08 | 247,896 | -5.26% |
| 2026-10-08 | 1.05 | 1.17 | 1.03 | 1.14 | 878,635 | +10.68% |
| 2026-10-07 | 1.02 | 1.12 | 1 | 1.03 | 347,842 | +0.98% |
| 2026-10-06 | 1.03 | 1.06 | 0.97 | 1.02 | 519,700 | -3.77% |
| 2026-10-05 | 1.14 | 1.15 | 1.06 | 1.06 | 409,137 | -8.62% |
| 2026-10-02 | 1.25 | 1.25 | 1.14 | 1.16 | 418,204 | -8.66% |
| 2026-10-01 | 1.29 | 1.31 | 1.22 | 1.27 | 366,787 | +1.60% |
| 2026-09-30 | 1.39 | 1.39 | 1.25 | 1.25 | 704,564 | -10.71% |
| 2026-09-29 | 1.4 | 1.43 | 1.325 | 1.4 | 548,578 | -2.78% |
| 2026-09-28 | 1.72 | 1.727 | 1.435 | 1.44 | 893,965 | -17.71% |
| 2026-09-25 | 1.76 | 1.9 | 1.6 | 1.75 | 1,759,871 | -0.57% |
| 2026-09-24 | 1.52 | 1.78 | 1.42 | 1.76 | 3,359,824 | +13.55% |
| 2026-09-23 | 1.39 | 1.56 | 1.25 | 1.55 | 5,981,619 | +19.23% |
| 2026-09-22 | 1.1 | 1.78 | 1.08 | 1.3 | 15,963,273 | +4.84% |
| 2026-09-21 | 1.36 | 1.41 | 1.21 | 1.24 | 5,082,895 | -17.33% |
| 2026-09-18 | 2.91 | 3.15 | 1.3 | 1.5 | 46,084,672 | -55.09% |
| 2026-09-17 | 0.9395 | 3.47 | 0.9395 | 3.34 | 31,758,930 | +271.15% |
| 2026-09-16 | 0.93 | 0.98 | 0.88 | 0.8999 | 159,978 | -3.24% |
| 2026-09-15 | 0.97 | 0.9899 | 0.8702 | 0.93 | 189,676 | -1.12% |
| 2026-09-14 | 1.03 | 1.07 | 0.9405 | 0.9405 | 90,493 | -8.69% |
| 2026-09-11 | 1.03 | 1.07 | 1 | 1.03 | 61,388 | -2.83% |
| 2026-09-10 | 1.09 | 1.14 | 1.03 | 1.06 | 214,697 | -1.85% |
| 2026-09-09 | 1.01 | 1.19 | 1 | 1.08 | 497,032 | +6.93% |
| 2026-09-08 | 1.05 | 1.089 | 0.98 | 1.01 | 319,360 | -2.88% |
| 2026-09-04 | 0.91 | 1.1 | 0.871 | 1.04 | 747,778 | +17.30% |
| 2026-09-03 | 0.9485 | 0.9485 | 0.8201 | 0.8866 | 404,574 | -6.67% |
| 2026-09-02 | 0.931 | 1.041 | 0.88 | 0.95 | 461,069 | +2.15% |
| 2026-09-01 | 0.95 | 0.9742 | 0.85 | 0.93 | 112,291 | -4.12% |
| 2026-08-31 | 1.13 | 1.13 | 0.92 | 0.97 | 470,029 | -13.39% |
| 2026-08-28 | 0.91 | 1.37 | 0.91 | 1.12 | 16,878,661 | +19.15% |
| 2026-08-27 | 0.9475 | 0.9857 | 0.929 | 0.94 | 49,946 | +2.40% |
| 2026-08-26 | 0.9106 | 0.9557 | 0.9001 | 0.918 | 15,087 | -2.34% |
| 2026-08-25 | 0.9522 | 0.9986 | 0.92 | 0.94 | 42,084 | -1.28% |
| 2026-08-24 | 0.87 | 0.9748 | 0.87 | 0.9522 | 50,399 | +5.09% |
| 2026-08-21 | 1.02 | 1.03 | 0.9 | 0.9061 | 125,275 | -12.88% |
| 2026-08-20 | 1.06 | 1.12 | 1.02 | 1.04 | 48,968 | -1.89% |
| 2026-08-19 | 1.03 | 1.1 | 1.015 | 1.06 | 54,690 | +4.95% |
| 2026-08-18 | 1 | 1.145 | 1 | 1.01 | 78,754 | +0.00% |
| 2026-08-17 | 1.11 | 1.116 | 1.01 | 1.01 | 28,195 | -12.17% |
| 2026-08-14 | 1.18 | 1.18 | 1.122 | 1.15 | 41,505 | -3.36% |
| 2026-08-13 | 1.28 | 1.329 | 1.18 | 1.19 | 40,737 | -8.46% |
| 2026-08-12 | 1.58 | 1.645 | 1.26 | 1.3 | 148,594 | -18.75% |
| 2026-08-11 | 1.72 | 2.03 | 1.47 | 1.6 | 242,215 | -27.27% |
| 2026-08-10 | 1.79 | 2.36 | 1.771 | 2.2 | 1,031,157 | +25.00% |
| 2026-08-07 | 1.53 | 1.79 | 1.47 | 1.76 | 84,410 | +11.39% |
| 2026-08-06 | 1.46 | 1.62 | 1.38 | 1.58 | 40,056 | +4.64% |
| 2026-08-05 | 1.62 | 1.62 | 1.41 | 1.51 | 81,785 | -3.82% |
| 2026-08-04 | 1.41 | 1.9 | 1.41 | 1.57 | 330,819 | +11.35% |
| 2026-08-03 | 1.22 | 1.46 | 1.186 | 1.41 | 120,841 | +17.50% |
| 2026-07-31 | 1.18 | 1.22 | 1.11 | 1.2 | 49,443 | +2.56% |
| 2026-07-30 | 1.13 | 1.188 | 1.033 | 1.17 | 36,893 | +0.86% |
| 2026-07-29 | 1.08 | 1.19 | 1.05 | 1.16 | 85,401 | +8.41% |
| 2026-07-28 | 0.9483 | 1.094 | 0.9483 | 1.07 | 53,882 | +12.63% |
| 2026-07-27 | 0.86 | 0.9766 | 0.851 | 0.95 | 52,624 | +15.85% |
| 2026-07-24 | 0.95 | 1 | 0.82 | 0.82 | 61,093 | -12.77% |
| 2026-07-23 | 1.02 | 1.05 | 0.93 | 0.94 | 66,906 | -6.93% |
| 2026-07-22 | 1.07 | 1.15 | 1 | 1.01 | 72,974 | -9.01% |
| 2026-07-21 | 0.99 | 1.16 | 0.99 | 1.11 | 48,859 | +11.00% |
| 2026-07-20 | 1 | 1.03 | 0.9721 | 1 | 31,489 | +0.00% |
| 2026-07-17 | 1.03 | 1.04 | 0.9642 | 1 | 35,346 | -4.76% |
| 2026-07-16 | 1 | 1.11 | 1 | 1.05 | 49,328 | +2.94% |
| 2026-07-15 | 0.93 | 1.05 | 0.93 | 1.02 | 43,206 | +11.48% |
| 2026-07-14 | 0.9148 | 0.9509 | 0.89 | 0.915 | 40,529 | -2.65% |
| 2026-07-13 | 0.8955 | 1 | 0.8803 | 0.9399 | 64,150 | +4.67% |
| 2026-07-10 | 0.8866 | 0.92 | 0.8533 | 0.898 | 55,165 | +0.90% |
| 2026-07-09 | 0.862 | 0.8943 | 0.8456 | 0.89 | 74,472 | +2.77% |
| 2026-07-08 | 0.8788 | 0.8944 | 0.8196 | 0.866 | 67,255 | +4.59% |
| 2026-07-07 | 0.823 | 0.9619 | 0.8226 | 0.828 | 163,639 | -4.04% |
| 2026-07-06 | 0.825 | 0.8925 | 0.825 | 0.8629 | 57,771 | +2.12% |
| 2026-07-02 | 0.8086 | 0.8795 | 0.8086 | 0.845 | 136,655 | +4.13% |
| 2026-07-01 | 0.879 | 0.9 | 0.811 | 0.8115 | 148,515 | -2.23% |
| 2026-06-30 | 0.9 | 0.93 | 0.81 | 0.83 | 133,869 | -6.21% |
| 2026-06-29 | 0.945 | 0.9452 | 0.8188 | 0.885 | 431,975 | -2.75% |
| 2026-06-26 | 1.14 | 1.15 | 0.91 | 0.91 | 1,152,685 | -18.75% |
| 2026-06-25 | 1.24 | 1.24 | 1.1 | 1.12 | 96,846 | -9.68% |
| 2026-06-24 | 1.19 | 1.24 | 1.12 | 1.24 | 87,761 | +0.00% |
| 2026-06-23 | 1.1 | 1.24 | 1.1 | 1.24 | 177,204 | +8.77% |
| 2026-06-22 | 1.12 | 1.2 | 1.07 | 1.14 | 118,062 | +8.57% |
| 2026-06-18 | 1.15 | 1.18 | 1.05 | 1.05 | 86,402 | -5.41% |
| 2026-06-17 | 1.07 | 1.23 | 1.07 | 1.11 | 96,059 | +1.83% |
| 2026-06-16 | 1.15 | 1.19 | 1.065 | 1.09 | 120,384 | -4.39% |
| 2026-06-15 | 1.23 | 1.27 | 1.12 | 1.14 | 306,309 | -9.52% |
| 2026-06-12 | 1.29 | 1.361 | 1.19 | 1.26 | 166,827 | +0.00% |
| 2026-06-11 | 1.33 | 1.33 | 1.21 | 1.26 | 164,194 | -5.97% |
| 2026-06-10 | 1.32 | 1.345 | 1.25 | 1.34 | 104,914 | +3.88% |
| 2026-06-09 | 1.28 | 1.33 | 1.24 | 1.29 | 91,263 | -1.53% |
| 2026-06-08 | 1.35 | 1.395 | 1.269 | 1.31 | 125,604 | -0.76% |
| 2026-06-05 | 1.39 | 1.4 | 1.31 | 1.32 | 64,238 | -7.04% |
| 2026-06-04 | 1.41 | 1.47 | 1.39 | 1.42 | 62,694 | -0.70% |
| 2026-06-03 | 1.44 | 1.47 | 1.37 | 1.43 | 84,293 | -2.05% |
| 2026-06-02 | 1.54 | 1.57 | 1.45 | 1.46 | 53,048 | -7.01% |
| 2026-06-01 | 1.47 | 1.58 | 1.43 | 1.57 | 135,264 | +12.14% |
| 2026-05-29 | 1.52 | 1.58 | 1.4 | 1.4 | 137,133 | -13.04% |
| 2026-05-28 | 1.5 | 1.61 | 1.45 | 1.61 | 165,860 | +4.55% |
| 2026-05-27 | 1.48 | 1.55 | 1.355 | 1.54 | 120,192 | +4.76% |
| 2026-05-26 | 1.5 | 1.537 | 1.4 | 1.47 | 254,459 | -3.29% |
| 2026-05-22 | 1.48 | 1.55 | 1.43 | 1.52 | 80,897 | +2.01% |
| 2026-05-21 | 1.53 | 1.53 | 1.357 | 1.49 | 67,466 | -4.49% |
| 2026-05-20 | 1.59 | 1.6 | 1.447 | 1.56 | 96,421 | -3.11% |
| 2026-05-19 | 1.49 | 1.655 | 1.47 | 1.61 | 79,018 | +6.62% |
| 2026-05-18 | 1.69 | 1.7 | 1.43 | 1.51 | 131,482 | -10.12% |
| 2026-05-15 | 1.76 | 1.828 | 1.62 | 1.68 | 84,606 | -5.62% |
| 2026-05-14 | 1.8 | 1.84 | 1.76 | 1.78 | 108,062 | -1.11% |
| 2026-05-13 | 1.86 | 1.91 | 1.771 | 1.8 | 107,140 | -3.23% |