PAVmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	0.64	0.66	0.63	0.64	0.64	1.65%	146,726
Jun 6, 2025	0.62	0.65	0.62	0.63	0.63	0.05%	97,010
Jun 5, 2025	0.60	0.64	0.60	0.63	0.63	2.97%	56,735
Jun 4, 2025	0.59	0.62	0.58	0.61	0.61	2.30%	145,638
Jun 3, 2025	0.62	0.63	0.57	0.60	0.60	-1.72%	220,883
Jun 2, 2025	0.59	0.63	0.59	0.61	0.61	1.53%	148,451
May 30, 2025	0.62	0.62	0.60	0.60	0.60	-2.39%	105,122
May 29, 2025	0.64	0.64	0.61	0.62	0.62	-4.57%	233,269
May 28, 2025	0.66	0.66	0.64	0.65	0.65	-1.75%	214,936
May 27, 2025	0.65	0.66	0.63	0.66	0.66	1.50%	123,283
May 23, 2025	0.66	0.66	0.63	0.65	0.65	-0.49%	124,525
May 22, 2025	0.65	0.66	0.60	0.65	0.65	3.14%	247,596
May 21, 2025	0.63	0.65	0.61	0.63	0.63	0.05%	214,034
May 20, 2025	0.63	0.65	0.61	0.63	0.63	0.02%	175,323
May 19, 2025	0.69	0.69	0.60	0.63	0.63	-2.96%	398,105
May 16, 2025	0.63	0.67	0.60	0.65	0.65	3.03%	178,128
May 15, 2025	0.77	0.77	0.63	0.63	0.63	-13.72%	440,720
May 14, 2025	0.72	0.78	0.69	0.73	0.73	0.97%	822,236
May 13, 2025	0.74	0.75	0.67	0.72	0.72	2.39%	285,198
May 12, 2025	0.69	0.72	0.66	0.71	0.71	3.56%	109,801
May 9, 2025	0.66	0.70	0.65	0.68	0.68	1.37%	153,639
May 8, 2025	0.73	0.75	0.67	0.67	0.67	-8.49%	160,809
May 7, 2025	0.80	0.80	0.72	0.74	0.74	-4.47%	47,388
May 6, 2025	0.80	0.80	0.76	0.77	0.77	-0.06%	117,812
May 5, 2025	0.76	0.79	0.76	0.77	0.77	-2.54%	44,799
May 2, 2025	0.82	0.83	0.78	0.79	0.79	-3.65%	189,750
May 1, 2025	0.77	0.84	0.76	0.82	0.82	13.17%	143,455
Apr 30, 2025	0.71	0.75	0.70	0.72	0.72	-0.60%	41,006
Apr 29, 2025	0.71	0.77	0.71	0.73	0.73	1.24%	20,458
Apr 28, 2025	0.77	0.77	0.72	0.72	0.72	-5.26%	45,023
Apr 25, 2025	0.78	0.78	0.74	0.76	0.76	0.70%	32,514
Apr 24, 2025	0.77	0.80	0.72	0.75	0.75	-1.99%	81,844
Apr 23, 2025	0.67	0.77	0.67	0.77	0.77	10.00%	142,527
Apr 22, 2025	0.67	0.74	0.64	0.70	0.70	6.85%	43,542
Apr 21, 2025	0.73	0.73	0.64	0.66	0.66	-7.73%	85,795
Apr 17, 2025	0.67	0.71	0.67	0.71	0.71	4.41%	18,135
Apr 16, 2025	0.73	0.73	0.68	0.68	0.68	-4.93%	16,240
Apr 15, 2025	0.72	0.74	0.65	0.72	0.72	-0.68%	83,024
Apr 14, 2025	0.68	0.73	0.64	0.72	0.72	6.24%	60,522
Apr 11, 2025	0.69	0.70	0.64	0.68	0.68	-0.31%	62,629
Apr 10, 2025	0.67	0.69	0.63	0.68	0.68	-1.88%	89,942
Apr 9, 2025	0.61	0.70	0.58	0.69	0.69	15.21%	385,941
Apr 8, 2025	0.60	0.68	0.58	0.60	0.60	0.25%	447,454
Apr 7, 2025	0.59	0.60	0.55	0.60	0.60	0.84%	199,976
Apr 4, 2025	0.66	0.66	0.59	0.60	0.60	-9.83%	440,587
Apr 3, 2025	0.68	0.68	0.65	0.66	0.66	-2.31%	37,928
Apr 2, 2025	0.69	0.71	0.67	0.68	0.68	-3.50%	132,218
Apr 1, 2025	0.72	0.72	0.69	0.70	0.70	-2.97%	72,497
Mar 31, 2025	0.73	0.74	0.69	0.72	0.72	-3.81%	60,070
Mar 28, 2025	0.76	0.77	0.71	0.75	0.75	-2.34%	104,871