PAVmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.76	0.77	0.71	0.75	0.75	-2.34%	104,871
Mar 27, 2025	0.80	0.81	0.75	0.77	0.77	-5.77%	138,579
Mar 26, 2025	0.81	0.84	0.77	0.82	0.82	7.31%	119,783
Mar 25, 2025	0.80	0.81	0.74	0.76	0.76	-5.06%	187,423
Mar 24, 2025	0.81	0.81	0.76	0.80	0.80	-1.23%	158,419
Mar 21, 2025	0.79	0.81	0.73	0.81	0.81	5.61%	154,094
Mar 20, 2025	0.75	0.79	0.72	0.77	0.77	2.31%	209,555
Mar 19, 2025	0.77	0.77	0.72	0.75	0.75	-2.17%	80,065
Mar 18, 2025	0.79	0.79	0.72	0.77	0.77	0.35%	89,694
Mar 17, 2025	0.66	0.81	0.65	0.76	0.76	15.70%	303,901
Mar 14, 2025	0.59	0.67	0.59	0.66	0.66	8.27%	309,696
Mar 13, 2025	0.61	0.64	0.58	0.61	0.61	-0.08%	101,672
Mar 12, 2025	0.61	0.63	0.60	0.61	0.61	-3.16%	38,304
Mar 11, 2025	0.65	0.65	0.59	0.63	0.63	-4.55%	204,152
Mar 10, 2025	0.66	0.68	0.63	0.66	0.66	-3.59%	74,498
Mar 7, 2025	0.67	0.70	0.62	0.68	0.68	2.18%	71,085
Mar 6, 2025	0.67	0.69	0.63	0.67	0.67	1.36%	55,436
Mar 5, 2025	0.68	0.68	0.60	0.66	0.66	0.15%	113,210
Mar 4, 2025	0.67	0.67	0.65	0.66	0.66	-4.49%	94,556
Mar 3, 2025	0.73	0.74	0.66	0.69	0.69	-6.62%	112,870
Feb 28, 2025	0.77	0.77	0.70	0.74	0.74	-5.25%	68,722
Feb 27, 2025	0.71	0.78	0.67	0.78	0.78	10.00%	250,729
Feb 26, 2025	0.76	0.81	0.71	0.71	0.71	-7.31%	88,115
Feb 25, 2025	0.80	0.80	0.75	0.77	0.77	-4.55%	54,734
Feb 24, 2025	0.82	0.83	0.76	0.80	0.80	1.35%	193,836
Feb 21, 2025	0.76	0.81	0.73	0.79	0.79	1.51%	283,596
Feb 20, 2025	0.80	0.82	0.73	0.78	0.78	-1.27%	428,037
Feb 19, 2025	0.86	0.86	0.77	0.79	0.79	-5.73%	229,830
Feb 18, 2025	0.82	0.90	0.77	0.84	0.84	6.08%	523,901
Feb 14, 2025	0.66	0.80	0.62	0.79	0.79	19.88%	542,415
Feb 13, 2025	0.66	0.75	0.65	0.66	0.66	-1.64%	711,149
Feb 12, 2025	0.71	0.71	0.66	0.67	0.67	-6.82%	58,212
Feb 11, 2025	0.72	0.79	0.68	0.72	0.72	-0.06%	307,693
Feb 10, 2025	0.62	0.75	0.62	0.72	0.72	16.03%	500,725
Feb 7, 2025	0.61	0.63	0.60	0.62	0.62	0.99%	106,478
Feb 6, 2025	0.65	0.65	0.60	0.61	0.61	-3.17%	100,771
Feb 5, 2025	0.65	0.66	0.63	0.63	0.63	-2.24%	27,769
Feb 4, 2025	0.66	0.66	0.63	0.65	0.65	-1.74%	130,124
Feb 3, 2025	0.65	0.66	0.62	0.66	0.66	-0.60%	208,299
Jan 31, 2025	0.67	0.70	0.64	0.66	0.66	-0.75%	71,999
Jan 30, 2025	0.64	0.69	0.62	0.67	0.67	3.88%	118,534
Jan 29, 2025	0.65	0.65	0.62	0.64	0.64	0.02%	45,762
Jan 28, 2025	0.65	0.66	0.64	0.64	0.64	0.20%	87,515
Jan 27, 2025	0.64	0.65	0.62	0.64	0.64	-0.83%	51,231
Jan 24, 2025	0.59	0.68	0.59	0.65	0.65	6.02%	441,730
Jan 23, 2025	0.59	0.61	0.58	0.61	0.61	3.59%	57,357
Jan 22, 2025	0.66	0.66	0.57	0.59	0.59	-9.23%	160,486
Jan 21, 2025	0.66	0.66	0.64	0.65	0.65	-	147,044
Jan 17, 2025	0.66	0.66	0.62	0.65	0.65	0.81%	52,695
Jan 16, 2025	0.67	0.67	0.62	0.64	0.64	-0.65%	96,620