PAVmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.47	0.53	0.46	0.49	0.49	7.98%	1,019,738
Oct 6, 2025	0.45	0.45	0.44	0.45	0.45	3.26%	246,418
Oct 3, 2025	0.46	0.46	0.44	0.44	0.44	-1.07%	224,266
Oct 2, 2025	0.45	0.47	0.44	0.44	0.44	0.05%	97,984
Oct 1, 2025	0.46	0.47	0.43	0.44	0.44	2.09%	127,853
Sep 30, 2025	0.46	0.46	0.43	0.43	0.43	-3.56%	121,160
Sep 29, 2025	0.44	0.45	0.42	0.45	0.45	5.23%	114,157
Sep 26, 2025	0.43	0.44	0.41	0.42	0.42	-1.26%	116,605
Sep 25, 2025	0.44	0.44	0.42	0.43	0.43	-2.21%	114,052
Sep 24, 2025	0.46	0.46	0.43	0.44	0.44	1.57%	139,670
Sep 23, 2025	0.46	0.46	0.43	0.43	0.43	-3.02%	161,798
Sep 22, 2025	0.46	0.47	0.43	0.45	0.45	1.48%	306,473
Sep 19, 2025	0.43	0.44	0.41	0.44	0.44	5.49%	217,521
Sep 18, 2025	0.42	0.42	0.41	0.42	0.42	3.19%	154,449
Sep 17, 2025	0.40	0.41	0.40	0.40	0.40	0.57%	145,891
Sep 16, 2025	0.41	0.42	0.39	0.40	0.40	0.45%	119,084
Sep 15, 2025	0.43	0.43	0.39	0.40	0.40	-4.76%	388,855
Sep 12, 2025	0.44	0.45	0.42	0.42	0.42	-1.82%	280,222
Sep 11, 2025	0.42	0.45	0.42	0.43	0.43	1.05%	165,735
Sep 10, 2025	0.44	0.44	0.42	0.42	0.42	-1.52%	206,344
Sep 9, 2025	0.43	0.44	0.42	0.43	0.43	0.26%	111,059
Sep 8, 2025	0.47	0.47	0.42	0.43	0.43	-3.73%	278,362
Sep 5, 2025	0.47	0.47	0.44	0.45	0.45	0.29%	414,038
Sep 4, 2025	0.47	0.49	0.44	0.44	0.44	-5.49%	274,520
Sep 3, 2025	0.46	0.48	0.43	0.47	0.47	6.26%	645,072
Sep 2, 2025	0.50	0.50	0.42	0.44	0.44	-8.82%	228,916
Aug 29, 2025	0.48	0.51	0.48	0.49	0.49	3.65%	176,008
Aug 28, 2025	0.50	0.50	0.46	0.47	0.47	-2.90%	151,695
Aug 27, 2025	0.52	0.52	0.48	0.48	0.48	-7.13%	275,758
Aug 26, 2025	0.50	0.53	0.48	0.52	0.52	6.16%	918,004
Aug 25, 2025	0.48	0.50	0.47	0.49	0.49	4.33%	165,038
Aug 22, 2025	0.42	0.48	0.42	0.47	0.47	11.33%	397,783
Aug 21, 2025	0.43	0.43	0.41	0.42	0.42	0.26%	117,826
Aug 20, 2025	0.43	0.45	0.41	0.42	0.42	-2.14%	133,289
Aug 19, 2025	0.43	0.44	0.42	0.43	0.43	-0.56%	120,588
Aug 18, 2025	0.44	0.46	0.43	0.43	0.43	-4.09%	186,446
Aug 15, 2025	0.45	0.47	0.43	0.45	0.45	-1.40%	116,794
Aug 14, 2025	0.47	0.48	0.44	0.46	0.46	-0.83%	217,610
Aug 13, 2025	0.45	0.47	0.44	0.46	0.46	4.03%	201,871
Aug 12, 2025	0.45	0.46	0.43	0.44	0.44	-1.71%	248,888
Aug 11, 2025	0.46	0.46	0.43	0.45	0.45	-1.53%	294,627
Aug 8, 2025	0.38	0.46	0.36	0.46	0.46	11.41%	2,254,708
Aug 7, 2025	0.48	0.48	0.30	0.41	0.41	-11.65%	383,243
Aug 6, 2025	0.49	0.52	0.46	0.46	0.46	-5.27%	141,570
Aug 5, 2025	0.53	0.53	0.49	0.49	0.49	-6.86%	143,708
Aug 4, 2025	0.52	0.53	0.52	0.53	0.53	0.13%	74,690
Aug 1, 2025	0.57	0.57	0.51	0.53	0.53	-8.74%	185,868
Jul 31, 2025	0.56	0.59	0.55	0.58	0.58	1.71%	61,794
Jul 30, 2025	0.59	0.59	0.55	0.57	0.57	-1.96%	104,661
Jul 29, 2025	0.57	0.59	0.56	0.58	0.58	1.12%	57,170