Proem Acquisition I Stock Price History

NASDAQ: PAACFinanceInvestment ManagersUSD

10.01-0.005 (-0.05%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

PAAC price history at a glance

The price history for Proem Acquisition I (PAAC) on this page begins on April 6, 2026, when the stock closed at $9.88; it most recently closed at $10.01 on October 5, 2026. The highest price in this record is $10.15, reached on July 13, 2026; the latest close is 1.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $10.15
Date of high: Jul 13, 2026
Low since 2026: $9.83
Date of low: Apr 20, 2026
52-week high: $10.15
52-week low: $9.83
IPO year: 2026
Last close: $10.01

PAAC returns

1 week

-0.10%

1 month

-1.38%

3 months

+0.50%

6 months

+1.32%

PAAC price return, excluding dividends.

PAAC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.02	10.02	10.01	10.01	0.00%	303
Oct 6, 2026	10.01	10.02	10.01	10.01	0.00%	4.90K
Oct 5, 2026	10.03	10.03	10.01	10.01	-0.10%	208.80K
Oct 2, 2026	10.05	10.05	10.02	10.02	-0.30%	130.80K
Oct 1, 2026	10.13	10.13	10.05	10.05	-0.20%	136.80K
Sep 30, 2026	10.08	10.09	10.06	10.07	+0.10%	6.70K
Sep 29, 2026	10.06	10.07	10.06	10.06	-0.10%	285.60K
Sep 28, 2026	10.08	10.10	10.06	10.07	0.00%	108.60K
Sep 25, 2026	10.07	10.07	10.07	10.07	0.00%	0
Sep 24, 2026	10.07	10.07	10.07	10.07	0.00%	0
Sep 23, 2026	10.07	10.07	10.07	10.07	0.00%	0
Sep 22, 2026	10.07	10.07	10.07	10.07	-0.10%	4.90K
Sep 21, 2026	10.10	10.13	10.08	10.08	-0.20%	44.80K
Sep 18, 2026	10.10	10.13	10.10	10.10	-0.49%	50.30K
Sep 17, 2026	10.15	10.15	10.15	10.15	0.00%	300
Sep 16, 2026	10.15	10.15	10.15	10.15	0.00%	3.50K
Sep 15, 2026	10.14	10.15	10.11	10.15	0.00%	42.40K
Sep 14, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 11, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 10, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 9, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 8, 2026	10.14	10.15	10.14	10.15	+0.50%	45.80K
Sep 4, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 3, 2026	10.12	10.12	10.10	10.10	0.00%	1.70K
Sep 2, 2026	10.09	10.10	10.09	10.10	+0.30%	34.30K
Sep 1, 2026	10.00	10.07	10.00	10.07	+1.00%	66.10K
Aug 31, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 28, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 27, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 26, 2026	9.98	9.98	9.97	9.97	-0.10%	4.80K
Aug 25, 2026	9.98	9.98	9.98	9.98	0.00%	4.70K
Aug 24, 2026	9.98	9.99	9.98	9.98	0.00%	87.80K
Aug 21, 2026	9.98	9.98	9.98	9.98	+0.10%	4.40K
Aug 20, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 19, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 18, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 17, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 14, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 13, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 12, 2026	9.97	9.97	9.97	9.97	0.00%	0
Aug 11, 2026	9.97	9.97	9.97	9.97	0.00%	300
Aug 10, 2026	9.97	9.97	9.97	9.97	+0.30%	100
Aug 7, 2026	9.94	9.94	9.94	9.94	0.00%	0
Aug 6, 2026	9.94	9.94	9.94	9.94	0.00%	0
Aug 5, 2026	10.04	10.04	9.94	9.94	-0.20%	2.00K
Aug 4, 2026	9.96	9.96	9.96	9.96	0.00%	0
Aug 3, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 31, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 30, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 29, 2026	9.96	9.96	9.96	9.96	+0.20%	100
Jul 28, 2026	9.96	9.96	9.94	9.94	-0.10%	400
Jul 27, 2026	9.96	9.96	9.95	9.95	-0.10%	600
Jul 24, 2026	9.96	9.96	9.96	9.96	0.00%	100
Jul 23, 2026	9.96	9.96	9.96	9.96	0.00%	100
Jul 22, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jul 21, 2026	9.96	9.96	9.96	9.96	+0.20%	300
Jul 20, 2026	9.96	9.96	9.94	9.94	-0.20%	400
Jul 17, 2026	9.95	9.96	9.95	9.96	+0.20%	24.90K
Jul 16, 2026	9.96	9.96	9.94	9.94	0.00%	3.40K
Jul 15, 2026	9.96	9.96	9.94	9.94	-0.50%	300
Jul 14, 2026	10.15	10.15	9.93	9.99	+0.40%	67.60K
Jul 13, 2026	9.96	9.96	9.95	9.95	-0.10%	600
Jul 10, 2026	9.96	9.96	9.96	9.96	0.00%	500
Jul 9, 2026	9.96	9.96	9.96	9.96	0.00%	400
Jul 8, 2026	9.96	9.96	9.96	9.96	0.00%	700
Jul 7, 2026	9.93	9.96	9.93	9.96	+0.30%	300
Jul 6, 2026	9.93	9.93	9.93	9.93	-0.30%	100
Jul 2, 2026	9.96	9.96	9.93	9.96	0.00%	1.90K
Jul 1, 2026	9.94	9.96	9.94	9.96	+0.20%	10.80K
Jun 30, 2026	9.98	9.98	9.94	9.94	-0.50%	6.50K
Jun 29, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jun 26, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jun 25, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jun 24, 2026	9.99	9.99	9.99	9.99	+0.20%	500
Jun 23, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jun 22, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jun 18, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jun 17, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jun 16, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jun 15, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jun 12, 2026	9.97	9.97	9.97	9.97	0.00%	0
Jun 11, 2026	9.97	9.97	9.97	9.97	+0.20%	3.30K
Jun 10, 2026	9.94	9.95	9.94	9.95	+0.10%	54.10K
Jun 9, 2026	9.93	9.94	9.93	9.94	+0.71%	17.40K
Jun 8, 2026	9.87	9.87	9.87	9.87	0.00%	0
Jun 5, 2026	9.87	9.87	9.87	9.87	0.00%	0
Jun 4, 2026	9.87	9.87	9.87	9.87	0.00%	0
Jun 3, 2026	9.87	9.87	9.87	9.87	0.00%	0
Jun 2, 2026	9.87	9.87	9.87	9.87	0.00%	0
Jun 1, 2026	9.87	9.87	9.87	9.87	0.00%	0
May 29, 2026	9.90	9.90	9.87	9.87	-0.40%	3.30K
May 28, 2026	9.91	9.91	9.91	9.91	0.00%	0
May 27, 2026	9.92	9.93	9.91	9.91	0.00%	20.00K
May 26, 2026	9.91	9.91	9.91	9.91	0.00%	0
May 22, 2026	9.91	9.91	9.91	9.91	0.00%	0
May 21, 2026	9.91	9.91	9.91	9.91	0.00%	0
May 20, 2026	9.91	9.91	9.91	9.91	0.00%	0
May 19, 2026	9.91	9.91	9.91	9.91	0.00%	0
May 18, 2026	9.91	9.91	9.91	9.91	0.00%	0
May 15, 2026	9.91	9.91	9.91	9.91	0.00%	7.10K
May 14, 2026	9.91	9.91	9.91	9.91	0.00%	0
May 13, 2026	9.91	9.91	9.91	9.91	0.00%	0
May 12, 2026	9.91	9.91	9.91	9.91	0.00%	0
May 11, 2026	9.91	9.91	9.87	9.91	+0.20%	11.10K
May 8, 2026	9.89	9.89	9.89	9.89	0.00%	0
May 7, 2026	9.89	9.89	9.89	9.89	0.00%	0
May 6, 2026	9.89	9.89	9.89	9.89	0.00%	0
May 5, 2026	9.89	9.89	9.89	9.89	0.00%	0
May 4, 2026	9.89	9.89	9.89	9.89	0.00%	0
May 1, 2026	9.89	9.89	9.89	9.89	+0.20%	1.00K
Apr 30, 2026	9.87	9.87	9.87	9.87	0.00%	0
Apr 29, 2026	9.87	9.87	9.87	9.87	0.00%	0
Apr 28, 2026	9.87	9.87	9.87	9.87	+0.10%	40.00K
Apr 27, 2026	9.86	9.86	9.86	9.86	0.00%	0
Apr 24, 2026	9.86	9.86	9.86	9.86	0.00%	0
Apr 23, 2026	9.86	9.86	9.86	9.86	+0.20%	25.00K
Apr 22, 2026	9.85	9.85	9.83	9.84	-0.10%	140.20K
Apr 21, 2026	9.85	9.85	9.85	9.85	0.00%	0
Apr 20, 2026	9.85	9.85	9.85	9.85	0.00%	0
Apr 17, 2026	9.85	9.85	9.85	9.85	-0.20%	200
Apr 16, 2026	9.87	9.87	9.87	9.87	0.00%	0
Apr 15, 2026	9.87	9.87	9.87	9.87	0.00%	0
Apr 14, 2026	9.87	9.87	9.87	9.87	-0.10%	9.90K
Apr 13, 2026	9.88	9.88	9.88	9.88	0.00%	0
Apr 10, 2026	9.88	9.88	9.88	9.88	0.00%	0
Apr 9, 2026	9.88	9.88	9.88	9.88	0.00%	0
Apr 8, 2026	9.88	9.88	9.87	9.88	-0.30%	1.80K
Apr 7, 2026	9.85	9.94	9.85	9.91	-0.90%	20.80K
Apr 6, 2026	9.92	10.00	9.92	10.00	—	18.40K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PAAC chart for longer ranges.