5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
-15.17%
3 MONTH PERFORMANCE
-27.50%
6 MONTH PERFORMANCE
-9.98%
YEAR-TO-DATE PERFORMANCE
-16.57%
1 YEAR PERFORMANCE
+4.78%
Paramount Skydance Corporation Class B Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $11.10 | $11.18 (0.72%) | $11.23 | $11.03 | 5.97 M | $7.55 B |
| 01/30/2026 | $11.22 | $11.21 (-0.09%) | $11.26 | $10.98 | 5.75 M | $7.57 B |
| 01/29/2026 | $11.34 | $11.26 (-0.71%) | $11.34 | $10.96 | 7.73 M | $7.60 B |
| 01/28/2026 | $11.59 | $11.34 (-2.16%) | $11.66 | $11.33 | 4.47 M | $7.65 B |
| 01/27/2026 | $11.91 | $11.55 (-3.02%) | $11.96 | $11.46 | 5.42 M | $7.80 B |
| 01/26/2026 | $11.75 | $11.89 (1.19%) | $12.00 | $11.58 | 6.27 M | $8.03 B |
| 01/23/2026 | $11.73 | $11.70 (-0.26%) | $11.83 | $11.70 | 4.48 M | $7.90 B |
| 01/22/2026 | $11.71 | $11.78 (0.6%) | $11.94 | $11.65 | 7.22 M | $7.95 B |
| 01/21/2026 | $11.51 | $11.60 (0.78%) | $11.63 | $11.42 | 5.89 M | $7.83 B |
| 01/20/2026 | $11.53 | $11.55 (0.17%) | $11.82 | $11.45 | 11.27 M | $7.80 B |
| 01/16/2026 | $11.89 | $11.80 (-0.76%) | $11.96 | $11.75 | 6.14 M | $7.97 B |
| 01/15/2026 | $12.07 | $11.83 (-1.99%) | $12.12 | $11.77 | 6.84 M | $7.99 B |
| 01/14/2026 | $12.13 | $12.08 (-0.41%) | $12.20 | $12.00 | 4.83 M | $8.15 B |
| 01/13/2026 | $12.13 | $12.14 (0.08%) | $12.22 | $12.04 | 7.36 M | $8.19 B |
| 01/12/2026 | $12.01 | $12.15 (1.17%) | $12.20 | $11.97 | 6.92 M | $8.20 B |
| 01/09/2026 | $12.29 | $12.06 (-1.87%) | $12.32 | $12.02 | 7.70 M | $8.14 B |
| 01/08/2026 | $12.36 | $12.27 (-0.73%) | $12.51 | $12.25 | 7.86 M | $8.28 B |
| 01/07/2026 | $12.56 | $12.37 (-1.51%) | $12.60 | $12.23 | 6.70 M | $8.35 B |
| 01/06/2026 | $12.98 | $12.50 (-3.7%) | $12.98 | $12.45 | 11.14 M | $8.44 B |
| 01/05/2026 | $13.13 | $12.98 (-1.14%) | $13.17 | $12.89 | 7.57 M | $8.76 B |
| 01/02/2026 | $13.40 | $13.18 (-1.64%) | $13.43 | $13.13 | 5.93 M | $8.90 B |
| 12/31/2025 | $13.39 | $13.40 (0.07%) | $13.51 | $13.34 | 5.08 M | $9.05 B |
| 12/30/2025 | $13.40 | $13.51 (0.82%) | $13.69 | $13.40 | 3.94 M | $9.12 B |
| 12/29/2025 | $13.50 | $13.50 (0%) | $13.56 | $13.42 | 4.76 M | $9.11 B |
| 12/26/2025 | $13.70 | $13.59 (-0.8%) | $13.74 | $13.46 | 2.89 M | $9.17 B |
| 12/24/2025 | $13.49 | $13.74 (1.85%) | $13.75 | $13.36 | 2.46 M | $9.27 B |
| 12/23/2025 | $13.49 | $13.53 (0.3%) | $13.64 | $13.44 | 4.41 M | $9.13 B |
| 12/22/2025 | $13.48 | $13.61 (0.96%) | $14.10 | $13.44 | 11.62 M | $9.19 B |
| 12/19/2025 | $12.95 | $13.05 (0.77%) | $13.14 | $12.87 | 23.33 M | $8.81 B |
| 12/18/2025 | $13.11 | $13.01 (-0.76%) | $13.24 | $12.95 | 7.41 M | $8.78 B |
| 12/17/2025 | $13.55 | $13.10 (-3.32%) | $13.58 | $13.06 | 12.88 M | $8.84 B |
| 12/16/2025 | $13.86 | $13.85 (-0.07%) | $13.98 | $13.51 | 7.51 M | $9.35 B |
| 12/15/2025 | $13.78 | $13.99 (1.52%) | $14.00 | $13.47 | 6.61 M | $9.44 B |
| 12/12/2025 | $14.09 | $13.74 (-2.48%) | $14.24 | $13.71 | 10.24 M | $9.27 B |
| 12/11/2025 | $14.81 | $14.12 (-4.66%) | $15.03 | $14.05 | 19.13 M | $9.53 B |
| 12/10/2025 | $14.68 | $14.72 (0.27%) | $15.30 | $14.55 | 14.63 M | $9.94 B |
| 12/09/2025 | $14.42 | $14.64 (1.53%) | $14.81 | $13.97 | 15.40 M | $9.88 B |
| 12/08/2025 | $14.08 | $14.57 (3.48%) | $14.76 | $13.53 | 39.52 M | $9.83 B |
| 12/05/2025 | $14.41 | $13.37 (-7.22%) | $14.41 | $13.20 | 27.10 M | $9.02 B |
| 12/04/2025 | $14.63 | $14.82 (1.3%) | $14.91 | $14.25 | 7.53 M | $10.00 B |
| 12/03/2025 | $15.80 | $14.67 (-7.15%) | $15.83 | $14.64 | 9.61 M | $9.90 B |
| 12/02/2025 | $15.71 | $15.82 (0.7%) | $16.05 | $15.50 | 6.45 M | $10.68 B |
| 12/01/2025 | $15.81 | $15.71 (-0.63%) | $15.90 | $15.50 | 4.57 M | $10.60 B |
| 11/28/2025 | $15.80 | $16.02 (1.39%) | $16.03 | $15.49 | 2.77 M | $10.81 B |
| 11/26/2025 | $15.68 | $15.79 (0.7%) | $15.85 | $15.45 | 6.67 M | $10.66 B |
| 11/25/2025 | $15.15 | $15.64 (3.23%) | $15.67 | $15.10 | 4.55 M | $10.56 B |
| 11/24/2025 | $15.89 | $15.06 (-5.22%) | $15.90 | $15.00 | 13.56 M | $10.17 B |
| 11/21/2025 | $15.70 | $15.89 (1.21%) | $16.04 | $15.46 | 5.48 M | $10.73 B |
| 11/20/2025 | $15.58 | $15.68 (0.64%) | $16.30 | $15.52 | 8.95 M | $10.58 B |
| 11/19/2025 | $15.98 | $15.47 (-3.19%) | $16.15 | $15.45 | 7.94 M | $10.44 B |
| 11/18/2025 | $15.70 | $16.09 (2.48%) | $16.31 | $15.25 | 10.12 M | $10.86 B |
| 11/17/2025 | $15.72 | $15.73 (0.06%) | $15.93 | $15.60 | 7.82 M | $10.62 B |
| 11/14/2025 | $15.28 | $15.68 (2.62%) | $15.77 | $15.05 | 6.23 M | $10.58 B |
| 11/13/2025 | $15.48 | $15.37 (-0.71%) | $15.79 | $15.29 | 5.96 M | $10.37 B |
| 11/12/2025 | $16.56 | $15.57 (-5.98%) | $16.60 | $15.27 | 12.22 M | $10.51 B |
| 11/11/2025 | $16.21 | $16.74 (3.27%) | $17.16 | $16.01 | 15.86 M | $11.30 B |
| 11/10/2025 | $15.13 | $15.25 (0.79%) | $15.32 | $14.97 | 13.01 M | $10.29 B |
| 11/07/2025 | $14.66 | $15.10 (3%) | $15.28 | $14.65 | 9.77 M | $10.19 B |
| 11/06/2025 | $15.09 | $14.80 (-1.92%) | $15.40 | $14.73 | 6.51 M | $9.99 B |
| 11/05/2025 | $14.85 | $15.09 (1.62%) | $15.34 | $14.83 | 6.11 M | $10.19 B |
| 11/04/2025 | $15.21 | $14.84 (-2.43%) | $15.44 | $14.79 | 7.35 M | $10.02 B |
| 11/03/2025 | $15.36 | $15.42 (0.39%) | $15.47 | $14.87 | 6.61 M | $10.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
