PAVmed Inc. (PAVM)
NASDAQ: PAVM · Real-Time Price · USD
8.05
-0.08 (-0.98%)
At close: May 5, 2026, 4:00 PM EDT
8.05
0.00 (0.00%)
After-hours: May 5, 2026, 4:10 PM EDT
PAVmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 8.19 | 8.20 | 8.01 | 8.05 | 8.05 | -0.98% | 4,035 |
| May 4, 2026 | 8.36 | 8.42 | 8.13 | 8.13 | 8.13 | -4.69% | 8,168 |
| May 1, 2026 | 8.34 | 8.54 | 8.34 | 8.53 | 8.53 | 2.77% | 17,409 |
| Apr 30, 2026 | 8.54 | 8.70 | 8.30 | 8.30 | 8.30 | -6.95% | 32,779 |
| Apr 29, 2026 | 8.50 | 8.92 | 8.40 | 8.92 | 8.92 | -0.22% | 5,029 |
| Apr 28, 2026 | 8.39 | 8.94 | 8.39 | 8.94 | 8.94 | 6.43% | 33,140 |
| Apr 27, 2026 | 8.80 | 9.11 | 8.31 | 8.40 | 8.40 | -6.67% | 20,312 |
| Apr 24, 2026 | 9.10 | 9.20 | 9.00 | 9.00 | 9.00 | -1.85% | 14,246 |
| Apr 23, 2026 | 9.11 | 9.23 | 9.10 | 9.17 | 9.17 | -2.13% | 16,468 |
| Apr 22, 2026 | 9.34 | 9.38 | 9.15 | 9.37 | 9.37 | 2.46% | 8,102 |
| Apr 21, 2026 | 9.14 | 9.38 | 9.10 | 9.15 | 9.14 | -3.12% | 7,547 |
| Apr 20, 2026 | 9.10 | 9.47 | 9.10 | 9.44 | 9.44 | 3.51% | 14,022 |
| Apr 17, 2026 | 9.29 | 9.34 | 9.10 | 9.12 | 9.12 | 0.11% | 6,342 |
| Apr 16, 2026 | 9.40 | 9.55 | 9.10 | 9.11 | 9.11 | -2.36% | 8,373 |
| Apr 15, 2026 | 9.32 | 9.45 | 9.10 | 9.33 | 9.33 | 1.86% | 19,258 |
| Apr 14, 2026 | 9.38 | 9.67 | 9.10 | 9.16 | 9.16 | -1.29% | 9,445 |
| Apr 13, 2026 | 9.18 | 9.32 | 9.05 | 9.28 | 9.28 | 0.43% | 8,386 |
| Apr 10, 2026 | 9.52 | 9.75 | 9.24 | 9.24 | 9.24 | -5.18% | 7,528 |
| Apr 9, 2026 | 9.62 | 9.75 | 9.50 | 9.75 | 9.75 | -0.97% | 4,424 |
| Apr 8, 2026 | 9.75 | 9.84 | 9.55 | 9.84 | 9.84 | 3.47% | 7,103 |
| Apr 7, 2026 | 9.80 | 9.80 | 9.25 | 9.51 | 9.51 | -5.28% | 17,143 |
| Apr 6, 2026 | 9.79 | 10.15 | 9.79 | 10.04 | 10.04 | 1.93% | 11,561 |
| Apr 2, 2026 | 9.86 | 10.01 | 9.85 | 9.85 | 9.85 | -3.81% | 4,701 |
| Apr 1, 2026 | 10.14 | 10.24 | 9.66 | 10.24 | 10.24 | 0.89% | 11,210 |
| Mar 31, 2026 | 9.41 | 10.15 | 9.41 | 10.15 | 10.15 | 3.57% | 12,627 |
| Mar 30, 2026 | 8.79 | 9.85 | 8.70 | 9.80 | 9.80 | 13.03% | 38,569 |
| Mar 27, 2026 | 8.94 | 8.94 | 8.51 | 8.67 | 8.67 | -3.02% | 15,610 |
| Mar 26, 2026 | 9.68 | 9.68 | 8.88 | 8.94 | 8.94 | -3.87% | 19,110 |
| Mar 25, 2026 | 9.13 | 9.79 | 9.13 | 9.30 | 9.30 | 1.09% | 10,411 |
| Mar 24, 2026 | 9.65 | 9.80 | 9.08 | 9.20 | 9.20 | -6.41% | 22,891 |
| 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 |