PAVmed Inc. (PAVM)
NASDAQ: PAVM · Real-Time Price · USD
9.22
-0.61 (-6.21%)
At close: Mar 24, 2026, 4:00 PM EDT
9.20
-0.02 (-0.22%)
After-hours: Mar 24, 2026, 4:00 PM EDT
PAVmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 9.65 | 9.65 | 9.10 | 9.10 | - | -7.43% | 22,192 |
| Mar 23, 2026 | 9.65 | 9.83 | 9.45 | 9.83 | 9.83 | -0.30% | 9,734 |
| Mar 20, 2026 | 9.70 | 9.95 | 9.43 | 9.86 | 9.86 | 1.75% | 14,141 |
| Mar 19, 2026 | 10.06 | 10.23 | 9.56 | 9.69 | 9.69 | -7.27% | 14,998 |
| Mar 18, 2026 | 10.20 | 10.45 | 9.96 | 10.45 | 10.45 | 0.58% | 14,182 |
| Mar 17, 2026 | 10.10 | 10.40 | 10.10 | 10.39 | 10.39 | 3.38% | 7,946 |
| Mar 16, 2026 | 10.15 | 10.39 | 9.82 | 10.05 | 10.05 | -1.47% | 14,062 |
| Mar 13, 2026 | 10.40 | 10.40 | 10.01 | 10.20 | 10.20 | -1.92% | 6,997 |
| Mar 12, 2026 | 10.53 | 10.74 | 10.26 | 10.40 | 10.40 | -3.17% | 32,268 |
| Mar 11, 2026 | 10.52 | 10.80 | 10.26 | 10.74 | 10.74 | 0.47% | 18,585 |
| Mar 10, 2026 | 10.01 | 10.69 | 10.01 | 10.69 | 10.69 | 0.75% | 8,915 |
| Mar 9, 2026 | 10.40 | 10.63 | 10.08 | 10.61 | 10.61 | 1.82% | 11,747 |
| Mar 6, 2026 | 10.01 | 10.98 | 9.91 | 10.42 | 10.42 | 0.10% | 27,822 |
| Mar 5, 2026 | 10.00 | 10.58 | 10.00 | 10.41 | 10.41 | -0.86% | 17,436 |
| Mar 4, 2026 | 9.99 | 10.63 | 9.75 | 10.50 | 10.50 | 3.45% | 40,351 |
| Mar 3, 2026 | 9.69 | 10.15 | 9.30 | 10.15 | 10.15 | 0.89% | 36,962 |
| Mar 2, 2026 | 9.80 | 10.09 | 9.66 | 10.06 | 10.06 | -0.20% | 8,358 |
| Feb 27, 2026 | 10.05 | 10.20 | 9.84 | 10.08 | 10.08 | -1.27% | 14,088 |
| Feb 26, 2026 | 10.37 | 10.97 | 9.91 | 10.21 | 10.21 | -1.64% | 52,027 |
| Feb 25, 2026 | 9.90 | 10.38 | 9.62 | 10.38 | 10.38 | 3.90% | 41,064 |
| Feb 24, 2026 | 9.10 | 10.00 | 8.82 | 9.99 | 9.99 | 8.82% | 14,549 |
| Feb 23, 2026 | 9.35 | 9.55 | 8.74 | 9.18 | 9.18 | -3.06% | 66,156 |
| Feb 20, 2026 | 9.09 | 9.56 | 8.73 | 9.47 | 9.47 | 1.07% | 64,204 |
| Feb 19, 2026 | 9.64 | 9.75 | 8.43 | 9.37 | 9.37 | -4.00% | 69,186 |
| Feb 18, 2026 | 9.83 | 9.94 | 9.03 | 9.76 | 9.76 | -4.97% | 135,376 |
| Feb 17, 2026 | 10.38 | 10.67 | 9.35 | 10.27 | 10.27 | -1.72% | 68,865 |
| Feb 13, 2026 | 10.30 | 10.56 | 9.21 | 10.45 | 10.45 | 1.65% | 71,650 |
| Feb 12, 2026 | 9.91 | 10.44 | 9.66 | 10.28 | 10.28 | -1.72% | 39,273 |
| 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 |