NYSE American · PAAI · stock
Paradium.AI, Inc. (PAAI) stock price history
Every NYSE American trading session of Paradium.AI, Inc. from Jan 29, 2008 to Nov 12, 2026: 4,729 daily bars, adjusted for splits and dividends, with minute bars from Aug 31, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAAI adjusted close, 2008 to 2026
- $54.78
- All time high, 2018
- $4.78
- 52 week high, $0.6000 low
- 4,729
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
PAAI key facts
- Paradium.AI, Inc. (PAAI) closed at $0.6064 on Nov 12, 2026 on NYSE American.
- PAAI's all time high close is $54.78, set on Jan 23, 2018; its all time low close is $0.5700 on Nov 14, 2024.
- PAAI's 52 week range is $0.6000 to $4.78.
- PAAI returned -85.5% over the year to Nov 12, 2026 and -94.9% over five years.
- Over ten years PAAI returned -96%, -27.1% a year compounded.
- PAAI's deepest drawdown was -99.0% from Jan 23, 2018 to Nov 14, 2024.
- DataCedar holds 4,729 daily sessions of PAAI history from Jan 29, 2008 and minute bars from Aug 31, 2026, adjusted for splits and dividends, served by the API under a key.
PAAI price chart, 2008 to 2026
PAAI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -43.3% |
| 3 months | -53.4% |
| 6 months | -67.4% |
| Year to date | -85.0% |
| 1 year | -85.5% |
| 3 years | -82.7% |
| 5 years | -94.9% |
| 10 years | -95.8% |
| Since Jan 29, 2008 | -90.2% |
| Compound annual growth, 18.8 years | -11.6% |
PAAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $54.78 on Jan 23, 2018
- All time low close
- $0.5700 on Nov 14, 2024
- 52 week high
- $4.78 on Nov 12, 2025
- 52 week low
- $0.6000 on Nov 12, 2026
- Deepest drawdown
- -99.0% from Jan 23, 2018 to Nov 14, 2024, not yet recovered
- Best single session
- +271.1% on Sep 17, 2026
- Worst single session
- -55.1% on Sep 18, 2026
- Volatility, 1 year annualised
- 195.4%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2016, +600%
- Worst calendar year
- 2023, -78%
PAAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 29, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.06 | $4.47 | $0.6000 | $0.6064 | -84.8% | 156.1M | 218 |
| 2025 | $1.38 | $10.05 | $1.05 | $4.00 | +198.5% | 48.5M | 250 |
| 2024 | $2.40 | $2.81 | $0.5600 | $1.34 | -43.7% | 125.6M | 252 |
| 2023 | $10.61 | $11.18 | $1.76 | $2.38 | -77.6% | 12.7M | 250 |
| 2022 | $14.08 | $16.50 | $7.50 | $10.61 | -24.6% | 15M | 251 |
| 2021 | $13.20 | $66.00 | $6.60 | $14.08 | +6.7% | 320.8K | 252 |
| 2020 | $14.08 | $24.64 | $6.60 | $13.20 | -25.0% | 154K | 253 |
| 2019 | $10.56 | $22.00 | $8.14 | $17.60 | +66.7% | 106.1K | 252 |
| 2018 | $40.04 | $56.54 | $5.50 | $10.56 | -74.7% | 201.5K | 251 |
| 2017 | $24.20 | $48.84 | $17.60 | $41.80 | +81.0% | 207.6K | 251 |
| 2016 | $2.86 | $27.50 | $2.64 | $23.10 | +600.0% | 70.2K | 252 |
| 2015 | $3.30 | $4.40 | $1.98 | $3.30 | 0.0% | 28K | 252 |
| 2014 | $3.52 | $5.50 | $0.2200 | $3.30 | -6.3% | 24.3K | 252 |
| 2013 | $4.40 | $5.50 | $2.64 | $3.52 | -20.0% | 13.9K | 252 |
| 2012 | $5.28 | $15.84 | $3.30 | $4.40 | -16.7% | 38.1K | 250 |
| 2011 | $7.26 | $11.22 | $4.40 | $5.28 | -27.3% | 16.6K | 252 |
| 2010 | $7.04 | $8.80 | $6.60 | $7.26 | +3.1% | 39K | 252 |
| 2009 | $6.16 | $7.70 | $4.62 | $7.04 | +14.3% | 66.8K | 252 |
| 2008 | $6.16 | $11.00 | $5.06 | $6.16 | n/a | 48.1K | 235 |
PAAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.6064 | -31.9% |
| October 2026 | $0.8900 | -28.8% |
| September 2026 | $1.25 | +28.9% |
| August 2026 | $0.9700 | -19.2% |
| July 2026 | $1.20 | +44.6% |
| June 2026 | $0.8300 | -40.7% |
| May 2026 | $1.40 | -44.4% |
| April 2026 | $2.52 | +16.1% |
| March 2026 | $2.17 | -24.9% |
| February 2026 | $2.89 | -25.7% |
| January 2026 | $3.89 | -2.7% |
| December 2025 | $4.00 | -4.8% |
About the PAAI data
Daily bars. 4,729 sessions from Jan 29, 2008 to Nov 12, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Aug 31, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 29, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-american%3APAAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- OPP$C RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 6.00% Series C Term Preferred Stock (Liquidation Preference $10.00 per share)
- OPTT Ocean Power Technologies, Inc.
- OSTX OS Therapies Inc
- OZ Belpointe PREP, LLC
- PCG$A Pacific Gas & Electric Co. 6% Preferred Stock
- PCG$B Pacific Gas & Electric Co. 5 1/2% Preferred Stock
- PCG$C Pacific Gas & Electric Co. 5% 1st Preferred Stock
- PCG$D Pacific Gas & Electric Co. 5% 1st Red. Preferred Stock
Browse NYSE American
Common questions
PAAI share price history
