Paradigm Micro-Cap Fund - PVIVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
January 13, 2026	46.58	46.58	46.58	46.58	46.58
January 12, 2026	46.75	46.75	46.75	46.75	46.75
January 09, 2026	46.86	46.86	46.86	46.86	46.86
January 08, 2026	46.74	46.74	46.74	46.74	46.74
January 07, 2026	46.39	46.39	46.39	46.39	46.39
January 06, 2026	47.04	47.04	47.04	47.04	47.04
January 05, 2026	46.29	46.29	46.29	46.29	46.29
January 02, 2026	45.32	45.32	45.32	45.32	45.32
December 31, 2025	44.83	44.83	44.83	44.83	44.83
December 30, 2025	45.47	45.47	45.47	45.47	45.47
December 29, 2025	52.68	52.68	52.68	52.68	52.68
December 26, 2025	52.88	52.88	52.88	52.88	52.88
December 24, 2025	52.74	52.74	52.74	52.74	52.74
December 23, 2025	52.59	52.59	52.59	52.59	52.59
December 22, 2025	52.98	52.98	52.98	52.98	52.98
December 19, 2025	52.77	52.77	52.77	52.77	52.77
December 18, 2025	52.72	52.72	52.72	52.72	52.72
December 17, 2025	52.53	52.53	52.53	52.53	52.53
December 16, 2025	53.07	53.07	53.07	53.07	53.07
December 15, 2025	53.37	53.37	53.37	53.37	53.37
December 12, 2025	53.39	53.39	53.39	53.39	53.39
December 11, 2025	55.3	55.3	55.3	55.3	55.3
December 10, 2025	55.11	55.11	55.11	55.11	55.11
December 09, 2025	54.06	54.06	54.06	54.06	54.06
December 08, 2025	53.93	53.93	53.93	53.93	53.93
December 05, 2025	54.6	54.6	54.6	54.6	54.6
December 04, 2025	54.62	54.62	54.62	54.62	54.62
December 03, 2025	54.62	54.62	54.62	54.62	54.62
December 02, 2025	53.82	53.82	53.82	53.82	53.82
December 01, 2025	53.37	53.37	53.37	53.37	53.37
November 28, 2025	53.79	53.79	53.79	53.79	53.79
November 26, 2025	53.61	53.61	53.61	53.61	53.61
November 25, 2025	53.47	53.47	53.47	53.47	53.47
November 24, 2025	51.89	51.89	51.89	51.89	51.89
November 21, 2025	50.62	50.62	50.62	50.62	50.62
November 20, 2025	48.11	48.11	48.11	48.11	48.11
November 19, 2025	48.48	48.48	48.48	48.48	48.48
November 18, 2025	48.02	48.02	48.02	48.02	48.02
November 17, 2025	48.34	48.34	48.34	48.34	48.34
November 14, 2025	48.83	48.83	48.83	48.83	48.83
November 13, 2025	49.37	49.37	49.37	49.37	49.37
November 12, 2025	51.08	51.08	51.08	51.08	51.08
November 11, 2025	51.21	51.21	51.21	51.21	51.21
November 10, 2025	51.22	51.22	51.22	51.22	51.22
November 07, 2025	50.84	50.84	50.84	50.84	50.84
November 06, 2025	50.41	50.41	50.41	50.41	50.41
November 05, 2025	52.68	52.68	52.68	52.68	52.68
November 04, 2025	52.03	52.03	52.03	52.03	52.03
November 03, 2025	52.84	52.84	52.84	52.84	52.84
October 31, 2025	52.84	52.84	52.84	52.84	52.84
October 30, 2025	52.89	52.89	52.89	52.89	52.89
October 29, 2025	54.57	54.57	54.57	54.57	54.57
October 28, 2025	55.76	55.76	55.76	55.76	55.76
October 27, 2025	56.12	56.12	56.12	56.12	56.12
October 24, 2025	56.39	56.39	56.39	56.39	56.39
October 23, 2025	55.52	55.52	55.52	55.52	55.52
October 22, 2025	55	55	55	55	55
October 21, 2025	55.5	55.5	55.5	55.5	55.5
October 20, 2025	55.32	55.32	55.32	55.32	55.32
October 17, 2025	54.06	54.06	54.06	54.06	54.06

Paradigm Micro-Cap Fund (PVIVX) NASDAQ