NasdaqCM - Nasdaq Real Time Price
USD
Parabolic Technologies, Inc. (PARA)
3.1700
-1.1100
(-25.93%)
At close: October 30 at 4:00:00 PM EDT
2.9900
-0.1800
(-5.68%)
After hours: October 30 at 5:32:36 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.0200
4.0600
2.9000
3.1700
3.1700
105,600
Oct 29, 2026
3.1300
4.8460
3.0850
4.2800
4.2800
885,000
Oct 28, 2026
3.6400
3.7300
3.2000
3.3600
3.3600
248,100
Oct 27, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
0.4710
0.4710
0.4210
0.4250
0.4250
117,700
Oct 22, 2026
0.5010
0.5600
0.4700
0.4700
0.4700
78,800
Oct 21, 2026
0.5350
0.5870
0.5100
0.5100
0.5100
135,600
Oct 20, 2026
0.5400
0.5980
0.5350
0.5360
0.5360
81,000
Oct 19, 2026
0.5600
0.5770
0.5430
0.5510
0.5510
33,700
Oct 16, 2026
0.5380
0.5990
0.5200
0.5400
0.5400
125,000
Oct 15, 2026
0.5300
0.5420
0.5120
0.5210
0.5210
84,000
Oct 14, 2026
0.5500
0.5790
0.5400
0.5420
0.5420
59,500
Oct 13, 2026
0.5800
0.5800
0.5560
0.5710
0.5710
67,600
Oct 12, 2026
0.6700
0.6700
0.5830
0.5930
0.5930
127,900
Oct 9, 2026
0.6700
0.7100
0.6400
0.6620
0.6620
240,800
Oct 8, 2026
0.6290
0.7880
0.6180
0.7090
0.7090
1,256,300
Oct 7, 2026
0.6730
0.7000
0.5600
0.6100
0.6100
539,400
Oct 6, 2026
0.6000
0.6900
0.5500
0.6730
0.6730
439,700
Oct 5, 2026
0.5110
0.6000
0.5100
0.5930
0.5930
306,600
Oct 2, 2026
0.5700
0.5880
0.5130
0.5220
0.5220
271,800
Oct 1, 2026
0.6010
0.6100
0.5680
0.5760
0.5760
312,400
Sep 30, 2026
0.6760
0.6830
0.6350
0.6490
0.6490
3,010,900
Sep 29, 2026
0.6830
0.6950
0.6700
0.6860
0.6860
132,000
Sep 28, 2026
0.6800
0.7100
0.6510
0.7040
0.7040
177,500
Sep 25, 2026
0.7500
0.7600
0.6630
0.7000
0.7000
617,900
Sep 24, 2026
0.9000
1.6000
0.7100
0.8190
0.8190
10,797,600
Sep 23, 2026
0.8780
0.9000
0.8500
0.8850
0.8850
86,400
Sep 22, 2026
0.9260
0.9520
0.8540
0.8850
0.8850
146,300
Sep 21, 2026
0.9200
0.9500
0.9000
0.9230
0.9230
58,800
Sep 18, 2026
0.9260
0.9600
0.9060
0.9300
0.9300
110,800
Sep 17, 2026
0.9400
0.9600
0.9000
0.9340
0.9340
131,000
Sep 16, 2026
1.0000
1.0000
0.9530
0.9670
0.9670
48,900
Sep 15, 2026
1.0100
1.0200
0.9650
1.0000
1.0000
88,400
Sep 14, 2026
1.0100
1.0200
0.9650
1.0100
1.0100
118,900
Sep 11, 2026
0.9830
1.0200
0.9750
0.9990
0.9990
114,600
Sep 10, 2026
1.0500
1.0600
0.9800
0.9800
0.9800
82,900
Sep 9, 2026
1.0800
1.0840
1.0200
1.0600
1.0600
107,000
Sep 8, 2026
1.0400
1.0850
0.9930
1.0500
1.0500
158,400
Sep 4, 2026
1.0600
1.1400
0.9900
1.0100
1.0100
425,800
Sep 3, 2026
1.0900
1.1400
1.0600
1.0600
1.0600
99,300
Sep 2, 2026
1.0200
1.1200
1.0060
1.0700
1.0700
107,900
Sep 1, 2026
1.1000
1.1000
1.0500
1.0700
1.0700
65,700
Aug 31, 2026
1.0400
1.1300
1.0400
1.1000
1.1000
165,900
Aug 28, 2026
1.1900
1.1900
1.0800
1.0900
1.0900
195,200
Aug 27, 2026
1.1500
1.2200
1.1500
1.1900
1.1900
129,600
Aug 26, 2026
1.2300
1.2380
1.1500
1.1800
1.1800
151,500
Aug 25, 2026
1.1600
1.2900
1.1400
1.2300
1.2300
169,700
Aug 24, 2026
1.2500
1.2600
1.1400
1.2000
1.2000
276,400
Aug 21, 2026
1.3700
1.4100
1.2700
1.3000
1.3000
205,000
Aug 20, 2026
1.4400
1.4400
1.3700
1.3900
1.3900
144,000
Aug 19, 2026
1.3800
1.7500
1.2400
1.4300
1.4300
878,800
Aug 18, 2026
1.4600
1.5800
1.3100
1.3600
1.3600
433,100
Aug 17, 2026
1.6200
1.6200
1.4500
1.4500
1.4500
335,900
Aug 14, 2026
1.7000
1.7900
1.7000
1.7000
1.7000
240,800
Aug 13, 2026
1.6700
1.7500
1.6700
1.7000
1.7000
181,200
Aug 12, 2026
1.7100
1.7500
1.6200
1.7400
1.7400
312,300
Aug 11, 2026
1.6600
1.7400
1.6000
1.7000
1.7000
98,800
Aug 10, 2026
1.7000
1.7500
1.6550
1.6600
1.6600
120,000
Aug 7, 2026
1.8500
1.9400
1.7200
1.7600
1.7600
185,200
Aug 6, 2026
1.7800
1.9400
1.7600
1.9100
1.9100
231,400
Aug 5, 2026
1.8600
1.9230
1.7650
1.7700
1.7700
85,700
Aug 4, 2026
1.9100
1.9800
1.8100
1.9000
1.9000
107,800
Aug 3, 2026
1.8600
2.0000
1.8200
1.9400
1.9400
90,700
Jul 31, 2026
1.8200
1.8900
1.7620
1.8500
1.8500
72,800
Jul 30, 2026
1.7700
1.8500
1.7100
1.8200
1.8200
140,300
Jul 29, 2026
1.9300
1.9500
1.7500
1.7500
1.7500
156,500
Jul 28, 2026
2.1000
2.1250
1.9000
1.9100
1.9100
223,100
Jul 27, 2026
2.1400
2.2780
2.0900
2.1200
2.1200
68,600
Jul 24, 2026
2.1900
2.2800
2.1420
2.2000
2.2000
68,300
Jul 23, 2026
2.1100
2.2900
2.1100
2.2300
2.2300
67,300
Jul 22, 2026
2.0100
2.2000
2.0100
2.1400
2.1400
116,900
Jul 21, 2026
2.1200
2.2100
2.0000
2.0200
2.0200
220,900
Jul 20, 2026
2.3100
2.3650
2.0800
2.1700
2.1700
288,700
Jul 17, 2026
2.3300
2.5820
2.3100
2.4200
2.4200
81,900
Jul 16, 2026
2.6700
2.7080
2.4000
2.4100
2.4100
177,100
Jul 15, 2026
2.7000
2.7950
2.6100
2.6900
2.6900
113,800
Jul 14, 2026
2.4400
2.8000
2.4400
2.7400
2.7400
456,300
Jul 13, 2026
2.4200
2.4500
2.0800
2.4000
2.4000
593,100
Jul 10, 2026
3.0400
3.3500
2.9900
3.2400
3.2400
348,400
Jul 9, 2026
3.0400
3.1700
2.9500
3.0400
3.0400
160,500
Jul 8, 2026
3.1650
3.2270
3.0000
3.0400
3.0400
169,100
Jul 7, 2026
3.1200
3.3800
2.9540
3.3600
3.3600
316,600
Jul 6, 2026
3.0000
3.2710
2.8500
3.2500
3.2500
1,820,800
Jul 2, 2026
2.9600
3.0400
2.9200
2.9800
2.9800
98,800
Jul 1, 2026
2.9800
3.0700
2.9200
2.9800
2.9800
134,200
Jun 30, 2026
3.0000
3.0780
2.9100
3.0200
3.0200
160,200
Jun 29, 2026
2.9800
3.1000
2.9100
3.0100
3.0100
146,300
Jun 26, 2026
2.8200
3.0900
2.8200
2.9700
2.9700
112,900
Jun 25, 2026
3.0000
3.0700
2.8400
2.9000
2.9000
123,700
Jun 24, 2026
3.1000
3.1880
2.9400
2.9500
2.9500
146,700
Jun 23, 2026
3.2000
3.3000
3.1100
3.2400
3.2400
56,900
Jun 22, 2026
3.2200
3.3170
3.1000
3.1900
3.1900
130,900
Jun 18, 2026
3.4300
3.8200
3.4000
3.4800
3.4800
397,000
Jun 17, 2026
2.9800
3.3500
2.9500
3.2900
3.2900
399,100
Jun 16, 2026
3.1000
3.2290
2.9000
3.0000
3.0000
235,300
Jun 15, 2026
2.8200
4.0000
2.8000
3.2200
3.2200
2,448,400
Jun 12, 2026
3.0000
3.2350
2.7700
2.7800
2.7800
205,900
Jun 11, 2026
3.2100
3.2200
2.9600
3.0200
3.0200
193,200
Jun 10, 2026
3.0100
3.2500
3.0100
3.2100
3.2100
177,200
Jun 9, 2026
3.4400
3.5000
3.0200
3.1100
3.1100
164,600
Jun 8, 2026
2.9100
3.5000
2.9000
3.4300
3.4300
296,300
Jun 5, 2026
3.0300
3.1000
2.9000
3.0100
3.0100
191,600
Jun 4, 2026
3.1900
3.3800
3.0650
3.1000
3.1000
210,900
Jun 3, 2026
3.3100
3.3600
3.0900
3.1500
3.1500
200,900
Jun 2, 2026
3.4500
3.5100
3.2500
3.3100
3.3100
201,800
Jun 1, 2026
3.8950
4.0000
3.4570
3.5200
3.5200
253,500
May 29, 2026
3.7500
4.0000
3.5500
3.8800
3.8800
523,800
May 28, 2026
3.5500
3.6800
3.3200
3.4600
3.4600
390,500
May 27, 2026
3.8400
4.0140
3.4000
3.4000
3.4000
253,400
May 26, 2026
3.4450
4.2000
3.3100
4.0800
4.0800
688,000
May 22, 2026
3.3100
3.5900
3.3100
3.4500
3.4500
332,000
May 21, 2026
3.4100
3.7200
3.2400
3.4800
3.4800
959,300
May 20, 2026
3.4300
3.5700
3.2400
3.5400
3.5400
5,856,200
May 19, 2026
5.1200
5.1800
3.6200
3.8100
3.8100
343,800
May 18, 2026
6.9000
7.5000
5.0600
5.0800
5.0800
320,500
May 15, 2026
6.3400
8.1750
5.7500
7.6600
7.6600
296,600
May 14, 2026
5.1300
6.9400
4.8500
6.5300
6.5300
345,300
May 13, 2026
5.0200
5.6500
4.9000
5.0500
5.0500
329,400
May 12, 2026
6.2900
6.4000
4.6800
4.8100
4.8100
168,600
May 11, 2026
6.0900
7.5900
5.9510
6.5200
6.5200
316,700
May 8, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
6.8200
6.9000
5.1200
6.0900
6.0900
308,100
May 7, 2026
4.8000
7.6800
4.8000
6.3800
6.3800
1,051,215
May 6, 2026
4.5800
4.6000
4.0000
4.4000
4.4000
277,735
May 5, 2026
7.1000
7.1200
5.6000
5.6200
5.6200
126,440
May 4, 2026
6.2000
7.1600
6.0400
6.7000
6.7000
107,955
May 1, 2026
6.6000
6.6200
6.0000
6.0200
6.0200
98,110
Apr 30, 2026
5.8600
7.4000
5.7000
6.4800
6.4800
119,705
Apr 29, 2026
7.2400
7.4000
6.1000
6.1000
6.1000
93,615
Apr 28, 2026
8.4000
8.5000
7.8000
7.9400
7.9400
64,975
Apr 27, 2026
9.6400
9.6800
8.2400
8.2800
8.2800
98,520
Apr 24, 2026
10.8000
10.8000
9.6000
9.6400
9.6400
79,475
Apr 23, 2026
10.9400
11.0000
10.2200
10.8000
10.8000
39,670
Apr 22, 2026
11.2200
11.7200
11.1000
11.1200
11.1200
32,470
Apr 21, 2026
12.1400
12.1800
11.3600
11.3600
11.3600
36,795
Apr 20, 2026
12.1600
12.7600
12.0000
12.2000
12.2000
20,590
Apr 17, 2026
12.6000
13.2000
12.2200
12.5600
12.5600
52,915
Apr 16, 2026
14.9000
14.9000
12.0600
12.4000
12.4000
47,665
Apr 15, 2026
13.7000
15.1200
13.2000
14.8200
14.8200
46,805
Apr 14, 2026
13.9000
13.9600
12.6200
13.7000
13.7000
34,830
Apr 13, 2026
10.7800
13.9000
10.3800
13.7400
13.7400
78,945
Apr 10, 2026
11.6600
11.8200
10.6400
10.7400
10.7400
43,725
Apr 9, 2026
12.6000
13.1600
11.4200
11.8400
11.8400
98,395
Apr 8, 2026
12.0000
12.4000
11.0000
12.0000
12.0000
47,020
Apr 7, 2026
15.4200
15.8000
11.8000
11.8000
11.8000
76,740
Apr 6, 2026
16.8000
16.8000
15.1200
15.8000
15.8000
25,230
Apr 2, 2026
16.8400
17.0000
16.4000
16.8200
16.8200
23,170
Apr 1, 2026
16.8600
19.0000
16.6200
17.0000
17.0000
51,730
Mar 31, 2026
19.0000
19.2600
18.4000
19.0200
19.0200
38,760
Mar 30, 2026
21.4000
21.4000
19.2000
19.4000
19.4000
29,215
Mar 27, 2026
20.0000
21.5000
20.0000
21.4000
21.4000
47,650
Mar 26, 2026
19.4000
20.8000
18.6000
19.9000
19.9000
44,925
Mar 25, 2026
18.4600
19.6000
18.4600
19.3800
19.3800
16,930
Mar 24, 2026
19.0200
19.0200
17.5000
18.4600
18.4600
22,750
Mar 23, 2026
21.3000
21.3000
19.2000
19.5400
19.5400
57,570
Mar 20, 2026
19.1600
21.0000
18.8800
20.8000
20.8000
65,725
Mar 19, 2026
19.6400
19.6400
17.9200
18.6000
18.6000
42,255
Mar 18, 2026
20.0000
20.2000
19.6000
19.8800
19.8800
26,905
Mar 17, 2026
20.4000
20.6000
20.0000
20.4000
20.4000
14,815
Mar 16, 2026
21.2000
21.2000
20.2000
20.6000
20.6000
18,095
Mar 13, 2026
21.6000
21.6000
20.8000
21.2000
21.2000
18,355
Mar 12, 2026
20.6000
21.8000
19.9800
21.6000
21.6000
22,515
Mar 11, 2026
21.4000
21.6000
20.5000
20.6000
20.6000
27,780
Mar 10, 2026
21.8000
21.8000
21.2000
21.6000
21.6000
22,975
Mar 9, 2026
22.8000
22.8000
21.6000
22.2000
22.2000
26,310
Mar 6, 2026
23.0800
23.2000
22.2000
23.0000
23.0000
20,600
Mar 5, 2026
22.6000
23.4000
22.2000
23.2000
23.2000
31,900
Mar 4, 2026
22.2000
22.8000
21.2000
22.4000
22.4000
45,370
Mar 3, 2026
22.6000
23.4000
21.5000
22.8000
22.8000
34,165
Mar 2, 2026
23.8000
23.9800
22.6000
22.8000
22.8000
34,650
Feb 27, 2026
24.8000
26.2000
24.2000
24.4000
24.4000
55,900
Feb 26, 2026
24.4000
25.0000
23.2000
24.2000
24.2000
18,860
Feb 25, 2026
24.2000
26.0000
24.0000
25.0000
25.0000
51,680
Feb 24, 2026
21.8000
24.0000
21.6000
23.6000
23.6000
40,050
Feb 23, 2026
22.8000
22.8000
21.0000
22.0000
22.0000
49,140
Feb 20, 2026
24.0000
24.4000
22.6000
23.2000
23.2000
43,000
Feb 19, 2026
25.4000
25.4000
23.4000
24.2000
24.2000
27,325
Feb 18, 2026
23.2000
26.4000
22.8000
25.4000
25.4000
52,005
Feb 17, 2026
26.2000
26.8000
23.4000
24.0000
24.0000
40,865
Feb 13, 2026
25.2000
26.4000
24.6000
26.0000
26.0000
28,640
Feb 12, 2026
25.8000
27.5000
24.4000
25.8000
25.8000
39,250
Feb 11, 2026
24.6000
25.6000
23.8000
25.2000
25.2000
21,440
Feb 10, 2026
27.8000
27.8000
23.6000
24.8000
24.8000
39,345
Feb 9, 2026
23.8000
28.0000
23.8000
27.6000
27.6000
100,760
Feb 6, 2026
23.0000
24.2000
20.0000
23.8000
23.8000
75,195
Feb 5, 2026
23.0000
23.0000
22.4000
22.4000
22.4000
40,725
Feb 4, 2026
23.6000
23.6000
20.8000
22.4000
22.4000
52,025
Feb 3, 2026
23.6000
24.8000
23.0000
23.5000
23.5000
21,305
Feb 2, 2026
23.0000
24.8000
21.8000
23.1000
23.1000
62,880
Jan 30, 2026
24.4000
24.6000
22.8000
24.4000
24.4000
43,315
Jan 29, 2026
26.0000
26.1000
23.6000
24.8000
24.8000
30,370
Jan 28, 2026
25.4000
26.8000
23.0000
25.4000
25.4000
108,795
Jan 27, 2026
24.4000
27.0000
24.0000
25.7000
25.7000
190,225
Jan 26, 2026
24.0000
24.2000
21.6000
22.2000
22.2000
47,355
Jan 23, 2026
24.4000
25.6000
24.0000
24.3000
24.3000
31,105
Jan 22, 2026
26.2000
26.2000
23.2000
24.2000
24.2000
37,515
Jan 21, 2026
26.8000
27.6000
25.7000
26.2000
26.2000
49,640
Jan 20, 2026
27.2000
27.4000
24.2000
24.4000
24.4000
35,515
Jan 16, 2026
30.0000
30.2000
27.1000
28.4000
28.4000
38,440
Jan 15, 2026
29.0000
31.2000
28.0000
30.2000
30.2000
39,860
Jan 14, 2026
30.6000
30.6000
27.0000
28.0000
28.0000
39,420
Jan 13, 2026
29.0000
32.4000
28.4000
30.2000
30.2000
78,960
Jan 12, 2026
26.0000
30.0000
26.0000
28.8000
28.8000
50,075
Jan 9, 2026
30.0000
30.2000
24.4200
25.2000
25.2000
59,920
Jan 8, 2026
36.6000
37.0000
29.6000
31.2000
31.2000
72,115
Jan 7, 2026
34.2000
37.0000
32.6000
36.0000
36.0000
107,445
Jan 6, 2026
33.6000
39.2000
29.4000
32.0000
32.0000
178,990
Jan 5, 2026
24.4000
32.7000
23.9000
31.4000
31.4000
100,545
Jan 2, 2026
19.8200
24.8000
19.6000
24.2000
24.2000
46,805
Dec 31, 2025
19.2000
20.0000
19.0000
19.3200
19.3200
15,745
Dec 30, 2025
20.2000
20.2000
18.3200
20.2000
20.2000
22,020
Dec 29, 2025
20.4000
20.5200
19.4200
20.4000
20.4000
18,510
Dec 26, 2025
20.4000
20.8000
19.7800
20.2000
20.2000
19,730
Dec 24, 2025
21.0000
21.6000
20.5000
21.0000
21.0000
10,870
Dec 23, 2025
19.7000
21.2000
18.8000
21.2000
21.2000
19,740
Dec 22, 2025
21.8000
21.8000
19.6000
19.8000
19.8000
26,275
Dec 19, 2025
21.0000
21.8000
21.0000
21.6000
21.6000
23,970
Dec 18, 2025
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
23.1000
23.4000
20.4000
21.4000
21.4000
27,640
Dec 17, 2025
22.6000
23.4000
22.4000
22.8000
12.8000
15,775
Dec 16, 2025
25.0000
25.1800
21.8000
22.1000
12.4070
28,680
Dec 15, 2025
23.0000
25.0000
23.0000
24.4000
13.6982
33,725
Dec 12, 2025
24.6000
24.6000
22.1000
22.6000
12.6877
26,625
Dec 11, 2025
26.6000
27.3000
24.4000
24.6000
13.8105
27,615
Dec 10, 2025
25.4000
27.1800
25.4000
26.6000
14.9333
26,145
Dec 9, 2025
24.4000
25.6000
23.8000
25.4000
14.2596
13,720
Dec 8, 2025
24.2000
24.2000
22.8000
24.2000
13.5860
15,500
Dec 5, 2025
26.4000
26.4000
24.2000
24.2000
13.5860
9,715
Dec 4, 2025
26.6000
28.0000
25.4000
26.4000
14.8211
18,625
Dec 3, 2025
26.0000
27.6000
25.0000
27.4000
15.3825
16,625
Dec 2, 2025
25.2000
26.6000
24.8000
26.0000
14.5965
14,140
Dec 1, 2025
28.0000
28.0000
25.8000
26.0000
14.5965
11,500
Nov 28, 2025
26.8000
28.6000
26.6000
27.8000
15.6070
11,775
Nov 26, 2025
23.4000
27.6000
23.4000
26.8000
15.0456
35,680
Nov 25, 2025
23.4000
24.4000
23.2000
23.6000
13.2491
14,330
Nov 24, 2025
25.0000
25.1800
21.8000
23.8000
13.3614
28,040
Nov 21, 2025
29.0000
29.2000
23.8000
25.4000
14.2596
35,375
Nov 20, 2025
26.9200
32.2000
23.8000
27.2000
15.2702
70,290
Nov 19, 2025
27.0000
27.2000
23.8000
24.2000
13.5860
21,715
Nov 18, 2025
25.4000
27.3800
25.4000
26.6000
14.9333
11,695
Nov 17, 2025
27.6000
28.6000
25.5000
25.8000
14.4842
22,625
Nov 14, 2025
27.6000
30.8000
27.2000
29.2000
16.3930
70,310
Nov 13, 2025
30.2000
30.4000
27.2000
28.0000
15.7193
20,940
Nov 12, 2025
30.8000
32.2000
29.6000
30.2000
16.9544
8,400
Nov 11, 2025
32.6000
32.6000
30.0000
30.6000
17.1789
16,985
Nov 10, 2025
39.8000
45.4000
34.2000
34.4000
19.3123
87,730
Nov 7, 2025
35.0000
35.2000
32.2000
35.2000
19.7614
9,650
Nov 6, 2025
37.9000
39.6000
35.7000
36.0000
20.2105
12,810
Nov 5, 2025
35.8000
39.5000
35.8000
38.8000
21.7825
11,430
Nov 4, 2025
35.0000
37.0000
30.8000
35.6000
19.9860
18,215
Nov 3, 2025
43.8000
46.0000
36.0000
36.4000
20.4351
40,030
Oct 31, 2025
43.2000
46.6000
43.2000
44.4000
24.9263
12,900
