PAVmed Inc. (PAVM)
NASDAQ: PAVM · Real-Time Price · USD
5.20
+0.46 (9.70%)
At close: Aug 14, 2026, 4:00 PM EDT
5.27
+0.07 (1.35%)
After-hours: Aug 14, 2026, 7:34 PM EDT
PAVmed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.70 | 5.27 | 4.25 | 5.20 | 5.20 | 9.70% | 26,964 |
| Aug 13, 2026 | 4.75 | 4.75 | 4.27 | 4.74 | 4.74 | 12.59% | 125,384 |
| Aug 12, 2026 | 4.68 | 4.68 | 4.19 | 4.21 | 4.21 | -10.62% | 165,011 |
| Aug 11, 2026 | 4.88 | 5.05 | 4.23 | 4.71 | 4.71 | -0.84% | 229,901 |
| Aug 10, 2026 | 4.82 | 4.82 | 4.45 | 4.75 | 4.75 | 0.21% | 13,665 |
| Aug 7, 2026 | 4.94 | 5.05 | 4.70 | 4.74 | 4.74 | -4.05% | 2,107 |
| Aug 6, 2026 | 5.01 | 5.20 | 4.94 | 4.94 | 4.94 | -1.98% | 3,224 |
| Aug 5, 2026 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | - | 6,756 |
| Aug 4, 2026 | 5.50 | 5.50 | 5.04 | 5.04 | 5.04 | -8.36% | 10,225 |
| Aug 3, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 11.11% | 7,393 |
| Jul 31, 2026 | 5.26 | 5.30 | 4.95 | 4.95 | 4.95 | -2.08% | 4,161 |
| Jul 30, 2026 | 5.16 | 5.23 | 4.97 | 5.06 | 5.06 | -0.88% | 2,703 |
| Jul 29, 2026 | 5.01 | 5.21 | 5.01 | 5.10 | 5.10 | -5.20% | 1,176 |
| Jul 28, 2026 | 5.36 | 5.38 | 5.20 | 5.38 | 5.38 | 3.46% | 3,596 |
| Jul 27, 2026 | 4.89 | 5.25 | 4.89 | 5.20 | 5.20 | 9.70% | 9,380 |
| Jul 24, 2026 | 4.65 | 5.30 | 4.60 | 4.74 | 4.74 | 4.41% | 15,591 |
| Jul 23, 2026 | 4.71 | 5.74 | 4.46 | 4.54 | 4.54 | -3.81% | 24,951 |
| Jul 22, 2026 | 5.54 | 5.65 | 4.40 | 4.72 | 4.72 | -14.80% | 19,247 |
| Jul 21, 2026 | 5.28 | 5.76 | 5.27 | 5.54 | 5.54 | -4.32% | 25,095 |
| Jul 20, 2026 | 5.85 | 5.85 | 5.70 | 5.79 | 5.79 | -2.28% | 2,351 |
| Jul 17, 2026 | 5.98 | 6.16 | 5.75 | 5.93 | 5.93 | -1.58% | 6,923 |
| Jul 16, 2026 | 6.00 | 6.65 | 5.55 | 6.02 | 6.02 | -1.31% | 46,945 |
| Jul 15, 2026 | 5.77 | 6.12 | 5.77 | 6.10 | 6.10 | 7.58% | 9,909 |
| Jul 14, 2026 | 5.43 | 5.69 | 5.43 | 5.67 | 5.67 | 3.09% | 6,390 |
| Jul 13, 2026 | 5.58 | 5.79 | 5.47 | 5.50 | 5.50 | -1.79% | 6,195 |
| Jul 10, 2026 | 5.59 | 5.71 | 5.52 | 5.60 | 5.60 | 0.90% | 8,053 |
| Jul 9, 2026 | 5.34 | 5.66 | 5.26 | 5.55 | 5.55 | 3.26% | 11,824 |
| Jul 8, 2026 | 5.53 | 5.55 | 5.17 | 5.38 | 5.38 | 2.38% | 11,014 |
| Jul 7, 2026 | 5.30 | 5.38 | 5.10 | 5.25 | 5.25 | -1.32% | 9,859 |
| Jul 6, 2026 | 5.57 | 5.75 | 5.32 | 5.32 | 5.32 | -6.83% | 17,301 |
| Jul 2, 2026 | 6.30 | 6.30 | 5.71 | 5.71 | 5.71 | -9.37% | 25,608 |
| Jul 1, 2026 | 5.87 | 6.45 | 5.87 | 6.30 | 6.30 | 6.06% | 20,343 |
| Jun 30, 2026 | 5.36 | 5.94 | 4.65 | 5.94 | 5.94 | 10.82% | 40,923 |
| Jun 29, 2026 | 5.02 | 5.44 | 4.98 | 5.36 | 5.36 | 6.14% | 6,716 |
| Jun 26, 2026 | 4.46 | 5.09 | 4.35 | 5.05 | 5.05 | 16.09% | 36,647 |
| Jun 25, 2026 | 4.60 | 4.83 | 4.31 | 4.35 | 4.35 | -6.85% | 12,479 |
| Jun 24, 2026 | 4.69 | 4.72 | 4.56 | 4.67 | 4.67 | -0.22% | 3,641 |
| Jun 23, 2026 | 4.83 | 4.83 | 4.42 | 4.68 | 4.68 | -4.68% | 7,566 |
| Jun 22, 2026 | 5.26 | 5.68 | 4.76 | 4.91 | 4.91 | -4.84% | 14,980 |
| Jun 18, 2026 | 5.00 | 5.19 | 3.85 | 5.16 | 5.16 | 3.20% | 208,426 |
| Jun 17, 2026 | 4.99 | 5.00 | 4.90 | 5.00 | 5.00 | 0.30% | 4,739 |
| Jun 16, 2026 | 4.82 | 5.00 | 4.80 | 4.99 | 4.99 | 3.21% | 12,275 |
| Jun 15, 2026 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | -3.40% | 7,836 |
| Jun 12, 2026 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | 2.25% | 17,113 |
| Jun 11, 2026 | 4.85 | 5.01 | 4.77 | 4.89 | 4.89 | -1.81% | 27,478 |
| Jun 10, 2026 | 4.72 | 5.14 | 4.50 | 4.98 | 4.98 | 6.41% | 18,567 |
| Jun 9, 2026 | 5.15 | 5.41 | 4.63 | 4.68 | 4.68 | -9.65% | 37,628 |
| Jun 8, 2026 | 5.48 | 6.50 | 5.10 | 5.18 | 5.18 | -4.95% | 50,240 |
| Jun 5, 2026 | 5.64 | 5.72 | 5.45 | 5.45 | 5.45 | - | 5,392 |
| Jun 4, 2026 | 5.88 | 5.88 | 5.45 | 5.45 | 5.45 | -6.60% | 10,211 |