PAVmed Inc. (PAVM)
NASDAQ: PAVM · Real-Time Price · USD
10.46
-0.50 (-4.56%)
At close: Feb 11, 2026, 4:00 PM EST
10.20
-0.26 (-2.49%)
After-hours: Feb 11, 2026, 7:59 PM EST
PAVmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 10.50 | 10.97 | 9.73 | 10.46 | 10.46 | -4.56% | 105,805 |
| Feb 10, 2026 | 10.86 | 11.11 | 10.63 | 10.96 | 10.96 | 0.14% | 129,779 |
| Feb 9, 2026 | 10.58 | 11.34 | 10.24 | 10.95 | 10.95 | 1.34% | 40,733 |
| Feb 6, 2026 | 10.83 | 11.30 | 10.38 | 10.80 | 10.80 | 2.08% | 279,722 |
| Feb 5, 2026 | 9.95 | 10.90 | 9.91 | 10.58 | 10.58 | 3.12% | 137,296 |
| Feb 4, 2026 | 10.26 | 11.80 | 9.57 | 10.26 | 10.26 | 7.21% | 577,883 |
| Feb 3, 2026 | 8.70 | 9.78 | 8.40 | 9.57 | 9.57 | 2.35% | 292,278 |
| Feb 2, 2026 | 8.28 | 12.50 | 7.55 | 9.35 | 9.35 | 20.65% | 1,102,739 |
| Jan 30, 2026 | 7.55 | 8.33 | 7.51 | 7.75 | 7.75 | 1.44% | 99,037 |
| Jan 29, 2026 | 8.07 | 8.23 | 7.47 | 7.64 | 7.64 | -5.91% | 62,793 |
| Jan 28, 2026 | 8.59 | 8.91 | 7.91 | 8.12 | 8.12 | -6.13% | 86,775 |
| Jan 27, 2026 | 9.11 | 9.70 | 8.65 | 8.65 | 8.65 | -7.39% | 186,240 |
| Jan 26, 2026 | 8.53 | 10.55 | 8.53 | 9.34 | 9.34 | 1.97% | 463,651 |
| Jan 23, 2026 | 10.43 | 10.53 | 8.96 | 9.16 | 9.16 | -16.58% | 410,438 |
| Jan 22, 2026 | 11.66 | 12.70 | 10.80 | 10.98 | 10.98 | -8.88% | 1,304,262 |
| Jan 21, 2026 | 17.99 | 28.44 | 11.58 | 12.05 | 12.05 | 94.67% | 55,328,904 |
| Jan 20, 2026 | 6.39 | 6.53 | 6.11 | 6.19 | 6.19 | -5.93% | 30,928 |
| Jan 16, 2026 | 7.76 | 7.79 | 6.31 | 6.58 | 6.58 | -24.80% | 101,265 |
| Jan 15, 2026 | 9.27 | 9.28 | 8.46 | 8.75 | 8.75 | -4.79% | 18,513 |
| Jan 14, 2026 | 8.20 | 9.28 | 8.01 | 9.19 | 9.19 | 10.86% | 18,681 |
| Jan 13, 2026 | 8.71 | 8.81 | 7.81 | 8.29 | 8.29 | 1.97% | 34,264 |
| Jan 12, 2026 | 7.35 | 8.20 | 7.35 | 8.13 | 8.13 | 11.52% | 21,610 |
| Jan 9, 2026 | 7.20 | 7.58 | 7.10 | 7.29 | 7.29 | - | 15,056 |
| 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% | 77,695 |
| Jan 6, 2026 | 7.23 | 8.12 | 6.97 | 6.98 | 6.98 | -5.03% | 22,660 |
| Jan 5, 2026 | 7.30 | 9.26 | 7.04 | 7.35 | 7.35 | 0.27% | 94,966 |
| Jan 2, 2026 | 6.30 | 7.33 | 6.00 | 7.33 | 7.33 | 10.66% | 47,080 |
| 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 |