Paradium.AI Stock Price History
NYSE: PAAITechnologyEDP ServicesUSD
1.08-0.06 (-5.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PAAI price history at a glance
The price history for Paradium.AI (PAAI) on this page begins on January 28, 2008, when the stock closed at $6.60; it most recently closed at $1.08 on October 5, 2026. The highest price in this record is $66.00, reached on March 22, 2021; the latest close is 98.4% below that peak. Across the 17 complete calendar years in the table, PAAI finished higher in 8 and lower in 9. Its best year was 2016 (+600.0%) and its worst was 2018 (-78.9%).
Over roughly 19 years the share price changed -83.6%, a -9.2% compound annual price return (excluding dividends). In the last 12 months alone, PAAI has lost 76.3%. 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 2008
- $66.00
- Date of high
- Mar 22, 2021
- Low since 2008
- $0.22
- Date of low
- May 12, 2014
- 52-week high
- $5.95
- 52-week low
- $0.81
- IPO year
- 2022
- Last close
- $1.08
PAAI returns
1 week
-6.90%
1 month
0.00%
3 months
+20.00%
6 months
-44.62%
Year to date
-73.00%
1 year
-76.26%
3 years
-75.00%
5 years
-89.09%
PAAI price return, excluding dividends.
PAAI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.08 | -72.66% |
| 2025 | 3.95 | +192.59% |
| 2024 | 1.35 | -43.28% |
| 2023 | 2.38 | -77.57% |
| 2022 | 10.61 | -24.64% |
| 2021 | 14.08 | +6.67% |
| 2020 | 13.20 | -3.23% |
| 2019 | 13.64 | +55.00% |
| 2018 | 8.80 | -78.95% |
| 2017 | 41.80 | +80.95% |
| 2016 | 23.10 | +600.00% |
| 2015 | 3.30 | 0.00% |
| 2014 | 3.30 | -16.67% |
| 2013 | 3.96 | +5.88% |
| 2012 | 3.74 | -29.17% |
| 2011 | 5.28 | -27.27% |
| 2010 | 7.26 | +3.12% |
| 2009 | 7.04 | +14.29% |
| 2008* | 6.16 | -6.67% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
PAAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.15 | 1.17 | 1.06 | 1.08 | -5.26% | |
| 1.05 | 1.16 | 1.03 | 1.14 | +10.68% | |
| 1.02 | 1.12 | 1.00 | 1.03 | +0.98% | |
| 1.03 | 1.06 | 0.97 | 1.02 | -3.77% | |
| 1.14 | 1.15 | 1.06 | 1.06 | -8.62% | |
| 1.25 | 1.25 | 1.14 | 1.16 | -8.66% | |
| 1.29 | 1.31 | 1.22 | 1.27 | +1.60% | |
| 1.39 | 1.39 | 1.25 | 1.25 | -10.71% | |
| 1.40 | 1.43 | 1.32 | 1.40 | -2.78% | |
| 1.72 | 1.73 | 1.44 | 1.44 | -17.71% | |
| 1.76 | 1.90 | 1.60 | 1.75 | -0.57% | |
| 1.52 | 1.78 | 1.42 | 1.76 | +13.55% | |
| 1.39 | 1.56 | 1.25 | 1.55 | +19.23% | |
| 1.10 | 1.78 | 1.08 | 1.30 | +4.84% | |
| 1.36 | 1.41 | 1.21 | 1.24 | -17.33% | |
| 2.91 | 3.15 | 1.30 | 1.50 | -55.09% | |
| 0.94 | 3.47 | 0.94 | 3.34 | +271.11% | |
| 0.93 | 0.98 | 0.88 | 0.90 | -3.23% | |
| 0.97 | 0.99 | 0.87 | 0.93 | -1.06% | |
| 1.03 | 1.07 | 0.94 | 0.94 | -8.74% | |
| 1.03 | 1.07 | 1.00 | 1.03 | -2.83% | |
| 1.09 | 1.14 | 1.03 | 1.06 | -1.85% | |
| 1.01 | 1.19 | 1.00 | 1.08 | +6.93% | |
| 1.05 | 1.09 | 0.98 | 1.01 | -2.88% | |
| 0.91 | 1.10 | 0.87 | 1.04 | +16.85% | |
| 0.95 | 0.95 | 0.82 | 0.89 | -6.32% | |
| 0.93 | 1.04 | 0.88 | 0.95 | +2.15% | |
| 0.95 | 0.97 | 0.85 | 0.93 | -4.12% | |
| 1.13 | 1.13 | 0.92 | 0.97 | -13.39% | |
| 0.91 | 1.37 | 0.91 | 1.12 | +19.15% | |
| 0.95 | 0.99 | 0.93 | 0.94 | +2.17% | |
| 0.91 | 0.96 | 0.90 | 0.92 | -2.13% | |
| 0.95 | 1.00 | 0.92 | 0.94 | -1.05% | |
| 0.87 | 0.97 | 0.87 | 0.95 | +4.40% | |
| 1.02 | 1.03 | 0.90 | 0.91 | -12.50% | |
| 1.06 | 1.12 | 1.02 | 1.04 | -1.89% | |
| 1.03 | 1.10 | 1.02 | 1.06 | +4.95% | |
| 1.00 | 1.15 | 1.00 | 1.01 | 0.00% | |
| 1.11 | 1.12 | 1.01 | 1.01 | -12.17% | |
| 1.18 | 1.18 | 1.12 | 1.15 | -3.36% | |
| 1.28 | 1.33 | 1.18 | 1.19 | -8.46% | |
| 1.58 | 1.65 | 1.26 | 1.30 | -18.75% | |
| 1.72 | 2.03 | 1.47 | 1.60 | -27.27% | |
| 1.79 | 2.36 | 1.77 | 2.20 | +25.00% | |
| 1.53 | 1.79 | 1.47 | 1.76 | +11.39% | |
| 1.46 | 1.62 | 1.38 | 1.58 | +4.64% | |
| 1.62 | 1.62 | 1.41 | 1.51 | -3.82% | |
| 1.41 | 1.90 | 1.41 | 1.57 | +11.35% | |
| 1.22 | 1.46 | 1.19 | 1.41 | +17.50% | |
| 1.18 | 1.22 | 1.11 | 1.20 | +2.56% | |
| 1.13 | 1.19 | 1.03 | 1.17 | +0.86% | |
| 1.08 | 1.19 | 1.05 | 1.16 | +8.41% | |
| 0.95 | 1.09 | 0.95 | 1.07 | +12.63% | |
| 0.86 | 0.98 | 0.85 | 0.95 | +15.85% | |
| 0.95 | 1.00 | 0.82 | 0.82 | -12.77% | |
| 1.02 | 1.05 | 0.93 | 0.94 | -6.93% | |
| 1.07 | 1.15 | 1.00 | 1.01 | -9.01% | |
| 0.99 | 1.16 | 0.99 | 1.11 | +11.00% | |
| 1.00 | 1.03 | 0.97 | 1.00 | 0.00% | |
| 1.03 | 1.04 | 0.96 | 1.00 | -4.76% | |
| 1.00 | 1.11 | 1.00 | 1.05 | +2.94% | |
| 0.93 | 1.05 | 0.93 | 1.02 | +10.87% | |
| 0.91 | 0.95 | 0.89 | 0.92 | -2.13% | |
| 0.90 | 1.00 | 0.88 | 0.94 | +4.44% | |
| 0.89 | 0.92 | 0.85 | 0.90 | +1.12% | |
| 0.86 | 0.89 | 0.85 | 0.89 | +2.30% | |
| 0.88 | 0.89 | 0.82 | 0.87 | +4.82% | |
| 0.82 | 0.96 | 0.82 | 0.83 | -3.49% | |
| 0.83 | 0.89 | 0.83 | 0.86 | +1.18% | |
| 0.81 | 0.88 | 0.81 | 0.85 | +4.94% | |
| 0.88 | 0.90 | 0.81 | 0.81 | -2.41% | |
| 0.90 | 0.93 | 0.81 | 0.83 | -6.74% | |
| 0.95 | 0.95 | 0.82 | 0.89 | -2.20% | |
| 1.14 | 1.15 | 0.91 | 0.91 | -18.75% | |
| 1.24 | 1.24 | 1.10 | 1.12 | -9.68% | |
| 1.19 | 1.24 | 1.12 | 1.24 | 0.00% | |
| 1.10 | 1.24 | 1.10 | 1.24 | +8.77% | |
| 1.12 | 1.20 | 1.07 | 1.14 | +8.57% | |
| 1.15 | 1.18 | 1.05 | 1.05 | -5.41% | |
| 1.07 | 1.23 | 1.07 | 1.11 | +1.83% | |
| 1.15 | 1.19 | 1.07 | 1.09 | -4.39% | |
| 1.23 | 1.27 | 1.12 | 1.14 | -9.52% | |
| 1.29 | 1.36 | 1.19 | 1.26 | 0.00% | |
| 1.33 | 1.33 | 1.21 | 1.26 | -5.97% | |
| 1.32 | 1.35 | 1.25 | 1.34 | +3.88% | |
| 1.28 | 1.33 | 1.24 | 1.29 | -1.53% | |
| 1.35 | 1.39 | 1.27 | 1.31 | -0.76% | |
| 1.39 | 1.40 | 1.31 | 1.32 | -7.04% | |
| 1.41 | 1.47 | 1.39 | 1.42 | -0.70% | |
| 1.44 | 1.47 | 1.37 | 1.43 | -2.05% | |
| 1.54 | 1.57 | 1.45 | 1.46 | -7.01% | |
| 1.47 | 1.58 | 1.43 | 1.57 | +12.14% | |
| 1.52 | 1.58 | 1.40 | 1.40 | -13.04% | |
| 1.50 | 1.61 | 1.45 | 1.61 | +4.55% | |
| 1.48 | 1.55 | 1.36 | 1.54 | +4.76% | |
| 1.50 | 1.54 | 1.40 | 1.47 | -3.29% | |
| 1.48 | 1.55 | 1.43 | 1.52 | +2.01% | |
| 1.53 | 1.53 | 1.36 | 1.49 | -4.49% | |
| 1.59 | 1.60 | 1.45 | 1.56 | -3.11% | |
| 1.49 | 1.66 | 1.47 | 1.61 | +6.62% | |
| 1.69 | 1.70 | 1.43 | 1.51 | -10.12% | |
| 1.76 | 1.83 | 1.62 | 1.68 | -5.62% | |
| 1.80 | 1.84 | 1.76 | 1.78 | -1.11% | |
| 1.86 | 1.91 | 1.77 | 1.80 | -3.23% | |
| 2.11 | 2.19 | 1.85 | 1.86 | -29.28% | |
| 2.57 | 2.71 | 2.53 | 2.63 | -1.13% | |
| 2.73 | 2.83 | 2.50 | 2.66 | -4.32% | |
| 2.75 | 2.90 | 2.59 | 2.78 | +1.46% | |
| 2.49 | 2.81 | 2.37 | 2.74 | +8.30% | |
| 2.76 | 2.79 | 2.43 | 2.53 | -8.33% | |
| 2.58 | 2.88 | 2.58 | 2.76 | +6.15% | |
| 2.55 | 2.60 | 2.45 | 2.60 | +3.17% | |
| 2.28 | 2.55 | 2.25 | 2.52 | +9.57% | |
| 2.28 | 2.40 | 2.23 | 2.30 | +0.44% | |
| 2.28 | 2.37 | 2.22 | 2.29 | 0.00% | |
| 2.15 | 2.41 | 2.11 | 2.29 | +4.09% | |
| 2.00 | 2.20 | 2.00 | 2.20 | +8.91% | |
| 2.13 | 2.19 | 1.98 | 2.02 | -7.76% | |
| 2.06 | 2.21 | 2.06 | 2.19 | +7.88% | |
| 1.89 | 2.06 | 1.89 | 2.03 | +6.84% | |
| 1.87 | 1.91 | 1.82 | 1.90 | +0.53% | |
| 1.86 | 1.92 | 1.80 | 1.89 | +2.72% | |
| 1.85 | 1.86 | 1.77 | 1.84 | -1.08% | |
| 1.88 | 1.92 | 1.85 | 1.86 | -1.59% | |
| 1.97 | 1.98 | 1.85 | 1.89 | -4.06% | |
| 1.94 | 2.02 | 1.87 | 1.97 | +1.03% | |
| 1.85 | 1.98 | 1.85 | 1.95 | +8.94% | |
| 1.79 | 1.89 | 1.72 | 1.79 | +1.13% | |
| 1.96 | 1.98 | 1.76 | 1.77 | -9.69% | |
| 1.98 | 2.02 | 1.84 | 1.96 | +0.51% | |
| 1.95 | 2.09 | 1.95 | 1.95 | 0.00% | |
| 2.00 | 2.05 | 1.91 | 1.95 | -4.41% | |
| 2.19 | 2.19 | 2.01 | 2.04 | -5.99% | |
| 2.30 | 2.30 | 2.12 | 2.17 | -4.41% | |
| 2.29 | 2.35 | 2.18 | 2.27 | -0.87% | |
| 2.35 | 2.36 | 2.24 | 2.29 | -2.14% | |
| 2.45 | 2.51 | 2.34 | 2.34 | -3.70% | |
| 2.51 | 2.51 | 2.34 | 2.43 | -2.80% | |
| 2.63 | 2.63 | 2.22 | 2.50 | -7.75% | |
| 2.77 | 2.79 | 2.51 | 2.71 | -0.73% | |
| 2.54 | 2.81 | 2.49 | 2.73 | +7.06% | |
| 2.30 | 2.73 | 2.27 | 2.55 | +8.97% | |
| 2.23 | 2.35 | 2.22 | 2.34 | +6.36% | |
| 2.70 | 2.74 | 2.15 | 2.20 | -26.17% | |
| 2.88 | 3.12 | 2.85 | 2.98 | +5.30% | |
| 2.88 | 2.95 | 2.74 | 2.83 | -0.35% | |
| 2.93 | 3.00 | 2.84 | 2.84 | -5.02% | |
| 3.05 | 3.08 | 2.88 | 2.99 | -1.32% | |
| 3.06 | 3.17 | 3.01 | 3.03 | -1.94% | |
| 3.00 | 3.12 | 2.98 | 3.09 | -0.96% | |
| 2.99 | 3.15 | 2.99 | 3.12 | +1.96% | |
| 3.08 | 3.12 | 3.01 | 3.06 | 0.00% | |
| 3.01 | 3.07 | 2.94 | 3.06 | +3.38% | |
| 2.84 | 3.07 | 2.84 | 2.96 | -0.34% | |
| 2.82 | 2.99 | 2.75 | 2.97 | +2.77% | |
| 3.00 | 3.07 | 2.89 | 2.89 | -4.30% | |
| 3.04 | 3.11 | 2.94 | 3.02 | -0.66% | |
| 3.15 | 3.15 | 2.86 | 3.04 | -4.10% | |
| 3.15 | 3.23 | 3.06 | 3.17 | +1.60% | |
| 3.36 | 3.36 | 3.09 | 3.12 | -6.87% | |
| 3.28 | 3.49 | 3.28 | 3.35 | +1.21% | |
| 3.39 | 3.46 | 3.22 | 3.31 | -2.65% | |
| 3.25 | 3.45 | 3.21 | 3.40 | +5.92% | |
| 3.38 | 3.40 | 3.12 | 3.21 | -4.75% | |
| 3.02 | 3.54 | 3.02 | 3.37 | +12.33% | |
| 3.20 | 3.20 | 2.99 | 3.00 | -5.36% | |
| 3.41 | 3.41 | 3.15 | 3.17 | -6.21% | |
| 3.39 | 3.42 | 3.32 | 3.38 | -0.59% | |
| 3.34 | 3.50 | 3.30 | 3.40 | +3.34% | |
| 3.24 | 3.38 | 3.17 | 3.29 | +3.13% | |
| 3.31 | 3.40 | 3.19 | 3.19 | -6.45% | |
| 3.45 | 3.50 | 3.28 | 3.41 | -0.58% | |
| 3.92 | 3.92 | 3.33 | 3.43 | -12.05% | |
| 3.88 | 4.04 | 3.86 | 3.90 | +0.26% | |
| 3.87 | 3.94 | 3.74 | 3.89 | 0.00% | |
| 3.85 | 3.89 | 3.74 | 3.89 | +1.30% | |
| 3.96 | 4.02 | 3.80 | 3.84 | -3.52% | |
| 3.98 | 3.98 | 3.89 | 3.98 | -0.25% | |
| 4.09 | 4.14 | 3.85 | 3.99 | -1.24% | |
| 4.13 | 4.15 | 3.99 | 4.04 | -2.18% | |
| 4.13 | 4.24 | 4.07 | 4.13 | +0.73% | |
| 3.95 | 4.12 | 3.95 | 4.10 | +4.06% | |
| 4.04 | 4.07 | 3.90 | 3.94 | -5.06% | |
| 4.20 | 4.28 | 4.07 | 4.15 | -0.48% | |
| 4.42 | 4.45 | 4.17 | 4.17 | -4.14% | |
| 4.22 | 4.47 | 4.20 | 4.35 | +3.33% | |
| 4.35 | 4.37 | 4.11 | 4.21 | -3.22% | |
| 4.24 | 4.41 | 4.20 | 4.35 | +1.16% | |
| 4.18 | 4.40 | 4.14 | 4.30 | +4.62% | |
| 4.04 | 4.19 | 3.93 | 4.11 | +1.48% | |
| 4.06 | 4.10 | 3.96 | 4.05 | -0.25% | |
| 3.95 | 4.17 | 3.81 | 4.06 | +3.05% | |
| 3.99 | 4.06 | 3.87 | 3.94 | -0.25% | |
| 4.06 | 4.18 | 3.90 | 3.95 | -1.25% | |
| 4.02 | 4.10 | 3.91 | 4.00 | -0.74% | |
| 3.93 | 4.10 | 3.85 | 4.03 | +2.54% | |
| 4.13 | 4.19 | 3.90 | 3.93 | -5.98% | |
| 4.12 | 4.24 | 4.08 | 4.18 | +1.46% | |
| 3.94 | 4.16 | 3.92 | 4.12 | +4.30% | |
| 3.92 | 4.04 | 3.87 | 3.95 | +0.51% | |
| 4.21 | 4.21 | 3.84 | 3.93 | -6.65% | |
| 4.23 | 4.32 | 4.05 | 4.21 | +1.20% | |
| 4.14 | 4.40 | 4.10 | 4.16 | +3.48% | |
| 4.12 | 4.18 | 3.98 | 4.02 | -1.23% | |
| 4.02 | 4.12 | 3.90 | 4.07 | +0.99% | |
| 4.14 | 4.20 | 3.98 | 4.03 | -1.95% | |
| 4.10 | 4.24 | 3.89 | 4.11 | -0.24% | |
| 4.11 | 4.17 | 4.03 | 4.12 | 0.00% | |
| 4.40 | 4.40 | 4.11 | 4.12 | -6.36% | |
| 4.11 | 4.46 | 4.11 | 4.40 | +5.26% | |
| 4.32 | 4.32 | 4.02 | 4.18 | -2.56% | |
| 4.49 | 4.53 | 4.24 | 4.29 | -3.81% | |
| 4.32 | 4.49 | 4.24 | 4.46 | +4.21% | |
| 4.13 | 4.32 | 4.10 | 4.28 | +3.13% | |
| 4.09 | 4.20 | 4.01 | 4.15 | +2.22% | |
| 4.09 | 4.21 | 3.93 | 4.06 | -3.33% | |
| 4.18 | 4.25 | 4.08 | 4.20 | +0.96% | |
| 3.88 | 4.26 | 3.86 | 4.16 | +9.19% | |
| 3.74 | 3.94 | 3.69 | 3.81 | +1.87% | |
| 3.98 | 4.05 | 3.72 | 3.74 | -6.73% | |
| 3.77 | 4.24 | 3.77 | 4.01 | +6.08% | |
| 3.75 | 4.08 | 3.75 | 3.78 | -1.05% | |
| 3.92 | 4.10 | 3.68 | 3.82 | -2.80% | |
| 3.88 | 4.05 | 3.61 | 3.93 | -0.25% | |
| 4.15 | 4.35 | 3.79 | 3.94 | -8.80% | |
| 3.45 | 4.62 | 3.15 | 4.32 | +8.00% | |
| 4.18 | 4.24 | 3.94 | 4.00 | -4.53% | |
| 4.78 | 4.78 | 4.15 | 4.19 | -11.42% | |
| 4.88 | 4.93 | 4.61 | 4.73 | -2.87% | |
| 4.83 | 5.18 | 4.83 | 4.87 | +2.74% | |
| 4.89 | 4.95 | 4.64 | 4.74 | -3.27% | |
| 5.14 | 5.19 | 4.89 | 4.90 | -4.85% | |
| 4.94 | 5.25 | 4.83 | 5.15 | +4.04% | |
| 5.16 | 5.16 | 4.94 | 4.95 | -5.53% | |
| 5.65 | 5.65 | 5.17 | 5.24 | -5.92% | |
| 5.68 | 5.72 | 5.53 | 5.57 | -0.71% | |
| 5.71 | 5.76 | 5.36 | 5.61 | -2.94% | |
| 5.62 | 5.92 | 5.35 | 5.78 | +3.03% | |
| 5.45 | 5.95 | 5.32 | 5.61 | +4.47% | |
| 4.81 | 5.41 | 4.79 | 5.37 | +15.73% | |
| 4.95 | 5.08 | 4.64 | 4.64 | -5.11% | |
| 4.82 | 5.05 | 4.65 | 4.89 | -0.41% | |
| 4.41 | 4.99 | 4.34 | 4.91 | +10.84% | |
| 4.25 | 4.47 | 4.19 | 4.43 | +2.07% | |
| 4.52 | 4.52 | 4.20 | 4.34 | -0.69% | |
| 4.55 | 4.76 | 4.35 | 4.37 | -5.41% | |
| 4.89 | 4.95 | 4.60 | 4.62 | -5.33% | |
| 4.97 | 5.10 | 4.82 | 4.88 | -0.61% | |
| 4.69 | 5.01 | 4.53 | 4.91 | +3.59% | |
| 4.72 | 4.80 | 4.57 | 4.74 | +4.18% | |
| 4.81 | 5.05 | 4.52 | 4.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PAAI chart for longer ranges.