PAVmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	0.34	0.37	0.34	0.36	0.36	8.69%	153,385
Nov 25, 2025	0.32	0.34	0.32	0.33	0.33	3.18%	170,682
Nov 24, 2025	0.34	0.34	0.31	0.32	0.32	-4.09%	233,401
Nov 21, 2025	0.35	0.36	0.33	0.34	0.34	-5.39%	561,681
Nov 20, 2025	0.39	0.39	0.34	0.36	0.36	-7.81%	415,462
Nov 19, 2025	0.39	0.40	0.37	0.39	0.39	1.74%	421,205
Nov 18, 2025	0.39	0.40	0.34	0.38	0.38	-1.07%	407,254
Nov 17, 2025	0.33	0.44	0.33	0.38	0.38	20.03%	1,934,573
Nov 14, 2025	0.36	0.37	0.32	0.32	0.32	-9.53%	744,075
Nov 13, 2025	0.38	0.39	0.35	0.35	0.35	-8.49%	940,225
Nov 12, 2025	0.36	0.41	0.35	0.39	0.39	10.43%	736,625
Nov 11, 2025	0.36	0.36	0.33	0.35	0.35	4.57%	542,560
Nov 10, 2025	0.34	0.36	0.32	0.33	0.33	3.30%	495,811
Nov 7, 2025	0.33	0.34	0.32	0.32	0.32	3.02%	425,103
Nov 6, 2025	0.37	0.37	0.31	0.31	0.31	-10.73%	659,417
Nov 5, 2025	0.38	0.38	0.35	0.35	0.35	-6.35%	434,340
Nov 4, 2025	0.40	0.40	0.37	0.38	0.38	-5.95%	436,819
Nov 3, 2025	0.43	0.44	0.38	0.40	0.40	-6.74%	748,153
Oct 31, 2025	0.45	0.45	0.41	0.43	0.43	1.51%	529,660
Oct 30, 2025	0.44	0.45	0.42	0.42	0.42	-3.49%	395,014
Oct 29, 2025	0.45	0.45	0.43	0.44	0.44	0.81%	560,896
Oct 28, 2025	0.45	0.47	0.43	0.43	0.43	-3.04%	614,281
Oct 27, 2025	0.42	0.48	0.41	0.45	0.45	9.67%	1,427,215
Oct 24, 2025	0.41	0.43	0.40	0.41	0.41	-4.85%	1,052,484
Oct 23, 2025	0.43	0.44	0.41	0.43	0.43	-1.11%	548,845
Oct 22, 2025	0.46	0.48	0.40	0.43	0.43	-9.60%	939,485
Oct 21, 2025	0.51	0.51	0.46	0.48	0.48	-5.60%	1,346,586
Oct 20, 2025	0.52	0.52	0.50	0.51	0.51	0.32%	647,038
Oct 17, 2025	0.51	0.53	0.49	0.51	0.51	2.76%	821,341
Oct 16, 2025	0.54	0.55	0.49	0.49	0.49	-7.13%	395,853
Oct 15, 2025	0.55	0.56	0.53	0.53	0.53	-1.32%	490,482
Oct 14, 2025	0.59	0.59	0.50	0.54	0.54	-3.06%	829,960
Oct 13, 2025	0.53	0.60	0.45	0.56	0.56	13.67%	1,275,244
Oct 10, 2025	0.57	0.57	0.46	0.49	0.49	-0.08%	1,618,912
Oct 9, 2025	0.48	0.50	0.47	0.49	0.49	2.95%	367,864
Oct 8, 2025	0.50	0.50	0.47	0.48	0.48	-2.18%	651,650
Oct 7, 2025	0.47	0.53	0.46	0.49	0.49	7.98%	1,044,318
Oct 6, 2025	0.45	0.45	0.44	0.45	0.45	3.26%	246,418
Oct 3, 2025	0.46	0.46	0.44	0.44	0.44	-1.07%	224,266
Oct 2, 2025	0.45	0.47	0.44	0.44	0.44	0.05%	97,984
Oct 1, 2025	0.46	0.47	0.43	0.44	0.44	2.09%	127,853
Sep 30, 2025	0.46	0.46	0.43	0.43	0.43	-3.56%	121,160
Sep 29, 2025	0.44	0.45	0.42	0.45	0.45	5.23%	114,157
Sep 26, 2025	0.43	0.44	0.41	0.42	0.42	-1.26%	116,605
Sep 25, 2025	0.44	0.44	0.42	0.43	0.43	-2.21%	114,052
Sep 24, 2025	0.46	0.46	0.43	0.44	0.44	1.57%	139,670
Sep 23, 2025	0.46	0.46	0.43	0.43	0.43	-3.02%	161,798
Sep 22, 2025	0.46	0.47	0.43	0.45	0.45	1.48%	306,473
Sep 19, 2025	0.43	0.44	0.41	0.44	0.44	5.49%	217,521
Sep 18, 2025	0.42	0.42	0.41	0.42	0.42	3.19%	154,449