FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

PAID Network / US Dollar Cryptocurrency Price (Quote)

$0.158
-0.0053 (-3.22%)
At Close: May 31, 2024

Range Low Price High Price Comment
30 days $0.102 $0.181 Friday, 31st May 2024 PAIDUSD stock ended at $0.158. This is 3.22% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.41% from a day low at $0.158 to a day high of $0.164.
90 days $0.102 $0.359
52 weeks $0.0112 $0.421

Historical PAID Network / US Dollar prices

Date Open High Low Close Volume
Aug 28, 2021 $1.21 $1.50 $1.21 $1.41 4 970 735
Aug 27, 2021 $1.20 $1.24 $1.10 $1.21 2 367 781
Aug 26, 2021 $1.13 $1.25 $1.00 $1.20 4 918 306
Aug 25, 2021 $0.99 $1.18 $0.93 $1.13 3 995 440
Aug 24, 2021 $1.03 $1.17 $0.90 $0.99 3 658 891
Aug 23, 2021 $1.29 $1.42 $0.97 $1.03 7 244 031
Aug 22, 2021 $1.15 $1.38 $1.14 $1.29 1 908 947
Aug 21, 2021 $1.14 $1.17 $1.04 $1.15 2 322 220
Aug 20, 2021 $1.10 $1.19 $0.94 $1.14 2 956 458
Aug 19, 2021 $0.84 $1.15 $0.81 $1.10 2 927 751
Aug 18, 2021 $0.83 $0.93 $0.768 $0.84 1 653 377
Aug 17, 2021 $0.715 $1.09 $0.714 $0.83 5 943 615
Aug 16, 2021 $0.665 $0.83 $0.664 $0.715 1 797 216
Aug 15, 2021 $0.629 $0.665 $0.599 $0.664 1 035 555
Aug 14, 2021 $0.561 $0.649 $0.538 $0.629 1 282 966
Aug 13, 2021 $0.480 $0.579 $0.477 $0.561 1 095 739
Aug 12, 2021 $0.556 $0.557 $0.451 $0.480 693 035
Aug 11, 2021 $0.521 $0.604 $0.517 $0.556 1 030 324
Aug 10, 2021 $0.511 $0.583 $0.466 $0.520 1 139 572
Aug 09, 2021 $0.478 $0.529 $0.429 $0.511 796 029
Aug 08, 2021 $0.536 $0.572 $0.470 $0.478 905 889
Aug 07, 2021 $0.492 $0.594 $0.467 $0.536 1 265 071
Aug 06, 2021 $0.425 $0.497 $0.405 $0.492 1 036 446
Aug 05, 2021 $0.452 $0.464 $0.398 $0.425 798 529
Aug 04, 2021 $0.410 $0.461 $0.394 $0.452 788 645

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PAIDUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the PAIDUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PAIDUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!