PAVmed Inc. (PAVM)
NASDAQ: PAVM · Real-Time Price · USD
6.58
-2.17 (-24.80%)
At close: Jan 16, 2026, 4:00 PM EST
6.30
-0.28 (-4.26%)
After-hours: Jan 16, 2026, 7:48 PM EST
PAVmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 7.76 | 7.79 | 6.31 | 6.58 | 6.58 | -24.80% | 99,977 |
| Jan 15, 2026 | 9.27 | 9.28 | 8.46 | 8.75 | 8.75 | -4.79% | 10,601 |
| Jan 14, 2026 | 8.20 | 9.28 | 8.01 | 9.19 | 9.19 | 10.86% | 18,191 |
| Jan 13, 2026 | 8.71 | 8.81 | 7.81 | 8.29 | 8.29 | 1.97% | 34,254 |
| Jan 12, 2026 | 7.35 | 8.20 | 7.35 | 8.13 | 8.13 | 11.52% | 21,609 |
| Jan 9, 2026 | 7.20 | 7.58 | 7.10 | 7.29 | 7.29 | - | 15,023 |
| Jan 8, 2026 | 7.49 | 7.49 | 7.06 | 7.29 | 7.29 | -1.22% | 9,698 |
| Jan 7, 2026 | 6.89 | 7.48 | 6.26 | 7.38 | 7.38 | 5.73% | 77,678 |
| Jan 6, 2026 | 7.23 | 8.12 | 6.97 | 6.98 | 6.98 | -5.03% | 21,429 |
| Jan 5, 2026 | 7.30 | 9.26 | 7.04 | 7.35 | 7.35 | 0.27% | 94,054 |
| Jan 2, 2026 | 6.30 | 7.33 | 6.00 | 7.33 | 7.33 | 10.66% | 46,019 |
| Dec 31, 2025 | 7.36 | 7.65 | 6.30 | 6.62 | 6.62 | -6.44% | 40,569 |
| Dec 30, 2025 | 8.40 | 8.45 | 6.37 | 7.08 | 7.08 | -16.67% | 84,217 |
| Dec 29, 2025 | 8.55 | 9.00 | 8.40 | 8.50 | 8.50 | -2.11% | 23,771 |
| Dec 26, 2025 | 8.42 | 8.70 | 8.37 | 8.68 | 8.68 | 0.63% | 3,062 |
| Dec 24, 2025 | 8.76 | 9.14 | 8.40 | 8.63 | 8.63 | -4.23% | 5,166 |
| Dec 23, 2025 | 9.30 | 9.39 | 8.72 | 9.01 | 9.01 | 3.30% | 5,181 |
| Dec 22, 2025 | 9.06 | 9.25 | 8.70 | 8.72 | 8.72 | -5.77% | 10,921 |
| Dec 19, 2025 | 8.40 | 9.30 | 8.40 | 9.25 | 9.25 | 10.14% | 16,578 |
| Dec 18, 2025 | 9.17 | 9.60 | 8.15 | 8.40 | 8.40 | -7.59% | 8,516 |
| Dec 17, 2025 | 9.15 | 9.97 | 9.09 | 9.09 | 9.09 | -1.30% | 5,909 |
| Dec 16, 2025 | 9.30 | 9.46 | 9.21 | 9.21 | 9.21 | -1.76% | 5,355 |
| Dec 15, 2025 | 9.99 | 9.99 | 9.30 | 9.38 | 9.38 | -5.30% | 7,044 |
| Dec 12, 2025 | 10.41 | 10.89 | 9.90 | 9.90 | 9.90 | -5.71% | 10,093 |
| Dec 11, 2025 | 10.53 | 10.92 | 10.50 | 10.50 | 10.50 | -2.51% | 13,804 |
| Dec 10, 2025 | 10.74 | 11.04 | 10.65 | 10.77 | 10.77 | -2.45% | 5,081 |
| Dec 9, 2025 | 10.40 | 11.10 | 10.22 | 11.04 | 11.04 | 6.17% | 21,306 |
| Dec 8, 2025 | 9.60 | 10.74 | 9.60 | 10.40 | 10.40 | 5.35% | 14,068 |
| Dec 5, 2025 | 10.50 | 10.62 | 9.61 | 9.87 | 9.87 | -3.52% | 7,247 |
| Dec 4, 2025 | 10.23 | 10.34 | 9.35 | 10.23 | 10.23 | 7.03% | 11,731 |
| Dec 3, 2025 | 9.66 | 10.65 | 9.45 | 9.56 | 9.56 | -3.22% | 9,291 |
| Dec 2, 2025 | 10.83 | 11.05 | 9.64 | 9.88 | 9.88 | -6.74% | 13,926 |
| Dec 1, 2025 | 11.61 | 11.61 | 10.59 | 10.59 | 10.59 | -4.31% | 6,026 |
| Nov 28, 2025 | 11.03 | 11.27 | 10.84 | 11.07 | 11.07 | 1.71% | 2,273 |
| Nov 26, 2025 | 10.21 | 11.10 | 10.20 | 10.88 | 10.88 | 8.69% | 5,112 |
| Nov 25, 2025 | 9.72 | 10.28 | 9.71 | 10.01 | 10.01 | 3.18% | 5,723 |
| Nov 24, 2025 | 10.11 | 10.11 | 9.33 | 9.70 | 9.70 | -4.09% | 7,780 |
| Nov 21, 2025 | 10.50 | 10.69 | 9.81 | 10.12 | 10.12 | -5.39% | 18,815 |
| Nov 20, 2025 | 11.55 | 11.60 | 10.27 | 10.69 | 10.69 | -7.81% | 13,852 |
| Nov 19, 2025 | 11.73 | 11.97 | 11.11 | 11.60 | 11.60 | 1.74% | 14,040 |
| Nov 18, 2025 | 11.70 | 11.94 | 10.26 | 11.40 | 11.40 | -1.07% | 13,575 |
| Nov 17, 2025 | 9.96 | 13.20 | 9.90 | 11.52 | 11.52 | 20.03% | 64,485 |
| Nov 14, 2025 | 10.80 | 11.10 | 9.47 | 9.60 | 9.60 | -9.53% | 24,802 |
| Nov 13, 2025 | 11.40 | 11.84 | 10.50 | 10.61 | 10.61 | -8.49% | 31,340 |
| Nov 12, 2025 | 10.80 | 12.24 | 10.55 | 11.60 | 11.60 | 10.43% | 24,554 |
| Nov 11, 2025 | 10.69 | 10.69 | 9.78 | 10.50 | 10.50 | 4.57% | 18,085 |
| Nov 10, 2025 | 10.26 | 10.67 | 9.47 | 10.04 | 10.04 | 3.30% | 16,527 |
| Nov 7, 2025 | 9.90 | 10.16 | 9.60 | 9.72 | 9.72 | 3.02% | 14,170 |
| Nov 6, 2025 | 10.95 | 10.95 | 9.39 | 9.44 | 9.44 | -10.73% | 21,980 |
| Nov 5, 2025 | 11.40 | 11.40 | 10.50 | 10.57 | 10.57 | -6.35% | 14,477 |