PAVmed(PAVM)
$1.63+0.29 (+21.73%)
PAVM
PAVmed historical prices
$1.63
At close:+0.29 (+21.73%)
Want to see PAVM full AI Analyst Report?
PAVmed (PAVM) Historical Prices
693 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.47 | 1.69 | 1.43 | 1.63 | 1.63 | +21.73% | 56,437 | 2.92 |
| Nov 12, 2026 | 1.62 | 1.62 | 1.34 | 1.34 | 1.34 | -16.57% | 20,999 | 1.09 |
| Nov 11, 2026 | 1.51 | 1.67 | 1.17 | 1.61 | 1.61 | +2.88% | 18,778 | 0.97 |
| Nov 10, 2026 | 1.61 | 1.64 | 1.41 | 1.56 | 1.56 | -0.64% | 10,231 | 0.48 |
| Nov 09, 2026 | 1.55 | 1.71 | 1.52 | 1.63 | 1.63 | +3.82% | 15,861 | 0.62 |
| Nov 06, 2026 | 1.62 | 1.72 | 1.57 | 1.57 | 1.57 | +1.29% | 10,187 | 0.33 |
| Nov 05, 2026 | 1.62 | 1.72 | 1.53 | 1.55 | 1.55 | -6.63% | 24,419 | 0.80 |
| Nov 04, 2026 | 1.90 | 1.94 | 1.66 | 1.66 | 1.66 | -8.79% | 24,150 | 0.80 |
| Nov 03, 2026 | 1.87 | 1.98 | 1.82 | 1.82 | 1.82 | -4.71% | 12,604 | 0.42 |
| Nov 02, 2026 | 1.89 | 1.94 | 1.89 | 1.91 | 1.91 | -2.05% | 6,430 | 0.21 |
| Oct 30, 2026 | 2.00 | 2.08 | 1.95 | 1.95 | 1.95 | -1.02% | 4,746 | 0.16 |
| Oct 29, 2026 | 2.20 | 2.20 | 1.93 | 1.97 | 1.97 | -5.29% | 5,353 | 0.18 |
| Oct 28, 2026 | 2.12 | 2.25 | 2.08 | 2.08 | 2.08 | -2.80% | 10,749 | 0.36 |
| Oct 27, 2026 | 2.21 | 2.26 | 2.10 | 2.14 | 2.14 | -5.31% | 8,793 | 0.29 |
| Oct 26, 2026 | 2.22 | 2.26 | 2.15 | 2.26 | 2.26 | +4.15% | 4,406 | 0.15 |
| Oct 23, 2026 | 2.28 | 2.30 | 1.84 | 2.17 | 2.17 | +5.85% | 28,411 | 0.96 |
| Oct 22, 2026 | 2.29 | 2.29 | 2.04 | 2.05 | 2.05 | -2.15% | 13,753 | 0.47 |
| Oct 21, 2026 | 2.27 | 2.27 | 2.09 | 2.10 | 2.10 | -6.05% | 3,727 | 0.13 |
| Oct 20, 2026 | 2.26 | 2.37 | 2.14 | 2.23 | 2.23 | -0.89% | 6,125 | 0.20 |
| Oct 19, 2026 | 2.37 | 2.50 | 2.20 | 2.25 | 2.25 | -6.64% | 30,093 | 1.01 |
| Oct 16, 2026 | 2.43 | 2.50 | 2.39 | 2.41 | 2.41 | -0.62% | 12,563 | 0.42 |
| Oct 15, 2026 | 2.22 | 2.51 | 2.22 | 2.43 | 2.43 | +5.90% | 8,433 | 0.28 |
| Oct 14, 2026 | 2.53 | 2.60 | 2.27 | 2.29 | 2.29 | -13.26% | 6,369 | 0.21 |
| Oct 13, 2026 | 2.61 | 2.81 | 2.58 | 2.64 | 2.64 | -1.86% | 3,243 | 0.11 |
| Oct 12, 2026 | 2.70 | 2.80 | 2.69 | 2.69 | 2.69 | -3.58% | 8,623 | 0.28 |
| Oct 09, 2026 | 2.58 | 2.89 | 2.58 | 2.79 | 2.79 | +3.72% | 12,150 | 0.40 |
| Oct 08, 2026 | 2.76 | 2.76 | 2.66 | 2.69 | 2.69 | -1.82% | 4,138 | 0.14 |
| Oct 07, 2026 | 2.70 | 2.84 | 2.60 | 2.74 | 2.74 | +2.43% | 28,139 | 0.93 |
| Oct 06, 2026 | 2.65 | 2.93 | 2.65 | 2.68 | 2.68 | +0.56% | 15,245 | 0.50 |
| Oct 05, 2026 | 2.81 | 2.85 | 2.66 | 2.66 | 2.66 | -7.32% | 7,386 | 0.24 |
| Oct 02, 2026 | 2.69 | 2.99 | 2.65 | 2.87 | 2.87 | +6.30% | 28,598 | 0.95 |
| Oct 01, 2026 | 3.61 | 3.69 | 2.61 | 2.70 | 2.70 | -26.83% | 187,613 | 6.87 |
| Sep 30, 2026 | 3.70 | 3.79 | 3.66 | 3.69 | 3.69 | -3.28% | 3,251 | 0.12 |
| Sep 29, 2026 | 3.83 | 4.07 | 3.82 | 3.82 | 3.82 | +0.53% | 4,969 | 0.18 |
| Sep 28, 2026 | 3.78 | 4.13 | 3.78 | 3.80 | 3.80 | -1.30% | 8,554 | 0.31 |
| Sep 25, 2026 | 3.89 | 4.06 | 3.75 | 3.85 | 3.85 | -0.90% | 24,298 | 0.87 |
| Sep 24, 2026 | 4.15 | 4.30 | 3.85 | 3.88 | 3.88 | -2.68% | 9,991 | 0.36 |
| Sep 23, 2026 | 4.07 | 4.14 | 3.99 | 3.99 | 3.99 | -4.66% | 2,710 | 0.10 |
| Sep 22, 2026 | 3.90 | 4.33 | 3.86 | 4.18 | 4.18 | +5.34% | 16,957 | 0.60 |
| Sep 21, 2026 | 3.91 | 4.01 | 3.79 | 3.97 | 3.97 | +0.25% | 33,101 | 1.18 |
| Sep 18, 2026 | 3.97 | 4.29 | 3.88 | 3.96 | 3.96 | -0.25% | 23,306 | 0.84 |
| Sep 17, 2026 | 4.02 | 4.06 | 3.90 | 3.97 | 3.97 | +1.28% | 8,791 | 0.32 |
| Sep 16, 2026 | 4.05 | 4.22 | 3.92 | 3.92 | 3.92 | 0.00% | 47,906 | 1.58 |
| Sep 15, 2026 | 4.26 | 4.36 | 3.70 | 3.92 | 3.92 | -10.71% | 30,684 | 1.02 |
| Sep 14, 2026 | 4.45 | 4.62 | 4.11 | 4.39 | 4.39 | +5.02% | 60,837 | 2.08 |
| Sep 11, 2026 | 4.22 | 4.31 | 4.14 | 4.18 | 4.18 | -2.11% | 7,910 | 0.27 |
| Sep 10, 2026 | 4.44 | 4.62 | 4.11 | 4.27 | 4.27 | -5.53% | 23,917 | 0.82 |
| Sep 09, 2026 | 4.91 | 4.91 | 4.38 | 4.52 | 4.52 | -4.24% | 11,426 | 0.39 |
| Sep 08, 2026 | 4.97 | 5.40 | 4.70 | 4.72 | 4.72 | -10.61% | 98,945 | 3.53 |
| Sep 07, 2026 | 5.02 | 5.38 | 4.90 | 5.28 | 5.28 | 0.00% | 0 | 0.00 |
