PAVmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	0.28	0.29	0.28	0.29	0.29	0.63%	91,860
Dec 24, 2025	0.29	0.30	0.28	0.29	0.29	-4.23%	137,744
Dec 23, 2025	0.31	0.31	0.29	0.30	0.30	3.30%	154,886
Dec 22, 2025	0.30	0.31	0.29	0.29	0.29	-5.77%	327,081
Dec 19, 2025	0.28	0.31	0.28	0.31	0.31	10.14%	496,809
Dec 18, 2025	0.31	0.32	0.27	0.28	0.28	-7.59%	253,707
Dec 17, 2025	0.31	0.33	0.30	0.30	0.30	-1.30%	177,271
Dec 16, 2025	0.31	0.32	0.31	0.31	0.31	-1.76%	160,658
Dec 15, 2025	0.33	0.33	0.31	0.31	0.31	-5.30%	211,326
Dec 12, 2025	0.35	0.36	0.33	0.33	0.33	-5.71%	302,816
Dec 11, 2025	0.35	0.36	0.35	0.35	0.35	-2.51%	414,131
Dec 10, 2025	0.36	0.37	0.36	0.36	0.36	-2.45%	152,451
Dec 9, 2025	0.35	0.37	0.34	0.37	0.37	6.17%	639,193
Dec 8, 2025	0.32	0.36	0.32	0.35	0.35	5.35%	422,065
Dec 5, 2025	0.35	0.35	0.32	0.33	0.33	-3.52%	217,414
Dec 4, 2025	0.34	0.34	0.31	0.34	0.34	7.03%	351,945
Dec 3, 2025	0.32	0.35	0.32	0.32	0.32	-3.22%	278,736
Dec 2, 2025	0.36	0.37	0.32	0.33	0.33	-6.74%	417,809
Dec 1, 2025	0.39	0.39	0.35	0.35	0.35	-4.31%	180,801
Nov 28, 2025	0.37	0.38	0.36	0.37	0.37	1.71%	68,192
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%	171,712
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%	564,467
Nov 20, 2025	0.39	0.39	0.34	0.36	0.36	-7.81%	415,563
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