Register for streaming realtime charts, analysis tools, and prices.
PAXX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 4.47 | -0.02 | -0.45% | 4.47 | 4.50 | 4.46 | 23,817 |
| Jun 24 2024 | 4.49 | 0.00 | 0.00% | 4.49 | 4.49 | 4.48 | 23,684 |
| Jun 21 2024 | 4.49 | -0.04 | -0.88% | 4.48 | 4.53 | 4.48 | 100,627 |
| Jun 20 2024 | 4.53 | -0.01 | -0.22% | 4.58 | 4.58 | 4.52 | 41,087 |
| Jun 19 2024 | 4.54 | 0.00 | 0.00% | 4.57 | 4.57 | 4.53 | 34,020 |
| Jun 18 2024 | 4.54 | 0.02 | 0.44% | 4.54 | 4.57 | 4.54 | 29,314 |
| Jun 17 2024 | 4.52 | -0.01 | -0.22% | 4.53 | 4.55 | 4.52 | 3,617 |
| Jun 14 2024 | 4.53 | 0.04 | 0.89% | 4.53 | 4.55 | 4.52 | 56,001 |
| Jun 13 2024 | 4.49 | -0.01 | -0.22% | 4.53 | 4.53 | 4.49 | 6,946 |
| Jun 12 2024 | 4.50 | -0.05 | -1.10% | 4.53 | 4.53 | 4.48 | 72,692 |
| Jun 11 2024 | 4.55 | 0.04 | 0.89% | 4.55 | 4.55 | 4.53 | 12,931 |
| Jun 07 2024 | 4.51 | -0.01 | -0.22% | 4.52 | 4.55 | 4.51 | 30,478 |
| Jun 06 2024 | 4.52 | 0.02 | 0.44% | 4.53 | 4.53 | 4.52 | 43,234 |
| Jun 05 2024 | 4.50 | 0.01 | 0.22% | 4.49 | 4.53 | 4.48 | 39,594 |
| Jun 04 2024 | 4.49 | -0.01 | -0.22% | 4.48 | 4.50 | 4.48 | 21,365 |
| Jun 03 2024 | 4.50 | 0.03 | 0.67% | 4.49 | 4.50 | 4.49 | 31,707 |
| May 31 2024 | 4.47 | -0.02 | -0.45% | 4.54 | 4.54 | 4.47 | 58,654 |
| May 30 2024 | 4.49 | -0.09 | -1.97% | 4.54 | 4.54 | 4.49 | 7,730 |
| May 29 2024 | 4.58 | -0.05 | -1.08% | 4.60 | 4.60 | 4.55 | 20,509 |
| May 28 2024 | 4.63 | 0.02 | 0.43% | 4.62 | 4.66 | 4.62 | 59,120 |
| May 27 2024 | 4.61 | -0.03 | -0.65% | 4.63 | 4.63 | 4.61 | 19,844 |
| May 24 2024 | 4.64 | -0.06 | -1.28% | 4.69 | 4.70 | 4.64 | 13,946 |
| May 23 2024 | 4.70 | 0.01 | 0.21% | 4.74 | 4.74 | 4.69 | 13,416 |
| May 22 2024 | 4.69 | -0.04 | -0.85% | 4.68 | 4.72 | 4.68 | 53,063 |
| May 21 2024 | 4.73 | 0.03 | 0.64% | 4.71 | 4.74 | 4.70 | 19,960 |
| May 20 2024 | 4.70 | 0.00 | 0.00% | 4.72 | 4.72 | 4.69 | 45,895 |
| May 17 2024 | 4.70 | 0.06 | 1.29% | 4.64 | 4.71 | 4.64 | 42,818 |
| May 16 2024 | 4.64 | 0.08 | 1.75% | 4.61 | 4.64 | 4.61 | 48,021 |
| May 15 2024 | 4.56 | -0.01 | -0.22% | 4.57 | 4.58 | 4.45 | 38,992 |
| May 14 2024 | 4.57 | -0.01 | -0.22% | 4.60 | 4.61 | 4.57 | 22,239 |
| May 13 2024 | 4.58 | 0.04 | 0.88% | 4.55 | 4.59 | 4.55 | 43,775 |
| May 10 2024 | 4.54 | 0.02 | 0.44% | 4.52 | 4.55 | 4.52 | 40,296 |
| May 09 2024 | 4.52 | 0.02 | 0.44% | 4.50 | 4.52 | 4.50 | 36,628 |
| May 08 2024 | 4.50 | -0.03 | -0.66% | 4.50 | 4.50 | 4.50 | 6,525 |
| May 07 2024 | 4.53 | 0.04 | 0.89% | 4.52 | 4.53 | 4.50 | 50,459 |
| May 06 2024 | 4.49 | -0.01 | -0.22% | 4.53 | 4.53 | 4.49 | 62,074 |
| May 03 2024 | 4.50 | 0.01 | 0.22% | 4.53 | 4.53 | 4.50 | 13,175 |
| May 02 2024 | 4.49 | 0.08 | 1.81% | 4.43 | 4.49 | 4.40 | 46,638 |
| May 01 2024 | 4.41 | -0.01 | -0.23% | 4.41 | 4.41 | 4.41 | 29,654 |
| Apr 30 2024 | 4.42 | -0.04 | -0.90% | 4.43 | 4.44 | 4.42 | 41,441 |
| Apr 29 2024 | 4.46 | 0.06 | 1.36% | 4.45 | 4.46 | 4.42 | 23,689 |
| Apr 26 2024 | 4.40 | 0.05 | 1.15% | 4.37 | 4.40 | 4.36 | 84,454 |
| Apr 24 2024 | 4.35 | 0.06 | 1.40% | 4.31 | 4.35 | 4.31 | 73,737 |
| Apr 23 2024 | 4.29 | 0.03 | 0.70% | 4.30 | 4.32 | 4.28 | 25,635 |
| Apr 22 2024 | 4.26 | -0.04 | -0.93% | 4.25 | 4.29 | 4.25 | 58,277 |
| Apr 19 2024 | 4.30 | -0.05 | -1.15% | 4.33 | 4.33 | 4.28 | 8,455 |
| Apr 18 2024 | 4.35 | 0.01 | 0.23% | 4.32 | 4.35 | 4.31 | 26,302 |
| Apr 17 2024 | 4.34 | 0.04 | 0.93% | 4.30 | 4.34 | 4.29 | 31,490 |
| Apr 16 2024 | 4.30 | -0.03 | -0.69% | 4.32 | 4.32 | 4.30 | 33,225 |
| Apr 15 2024 | 4.33 | -0.05 | -1.14% | 4.32 | 4.34 | 4.32 | 21,314 |
| Apr 12 2024 | 4.38 | -0.02 | -0.45% | 4.42 | 4.42 | 4.37 | 17,191 |
| Apr 11 2024 | 4.40 | 0.06 | 1.38% | 4.37 | 4.40 | 4.37 | 31,545 |
| Apr 10 2024 | 4.34 | 0.02 | 0.46% | 4.32 | 4.35 | 4.32 | 47,679 |
| Apr 09 2024 | 4.32 | -0.02 | -0.46% | 4.31 | 4.32 | 4.31 | 29,505 |
| Apr 08 2024 | 4.34 | 0.00 | 0.00% | 4.32 | 4.34 | 4.32 | 19,912 |
| Apr 05 2024 | 4.34 | -0.03 | -0.69% | 4.34 | 4.36 | 4.32 | 12,138 |
| Apr 04 2024 | 4.37 | -0.04 | -0.91% | 4.38 | 4.38 | 4.37 | 6,839 |
| Apr 03 2024 | 4.41 | -0.04 | -0.90% | 4.44 | 4.44 | 4.41 | 38,930 |
| Apr 02 2024 | 4.45 | 0.11 | 2.53% | 4.39 | 4.46 | 4.39 | 45,843 |
| Mar 28 2024 | 4.34 | -0.01 | -0.23% | 4.35 | 4.35 | 4.32 | 57,242 |
