PAVmed Inc. (PAVM)
NASDAQ: PAVM · Real-Time Price · USD
2.790
+0.100 (3.72%)
At close: Oct 9, 2026, 4:00 PM EDT
2.740
-0.050 (-1.79%)
After-hours: Oct 9, 2026, 4:05 PM EDT
PAVmed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.58 | 2.89 | 2.58 | 2.79 | 2.79 | 3.72% | 12,150 |
| Oct 8, 2026 | 2.76 | 2.76 | 2.66 | 2.69 | 2.69 | -1.82% | 3,759 |
| Oct 7, 2026 | 2.70 | 2.84 | 2.60 | 2.74 | 2.74 | 2.43% | 28,129 |
| Oct 6, 2026 | 2.65 | 2.93 | 2.65 | 2.68 | 2.68 | 0.56% | 15,245 |
| Oct 5, 2026 | 2.81 | 2.85 | 2.66 | 2.66 | 2.66 | -7.32% | 7,386 |
| Oct 2, 2026 | 2.69 | 2.99 | 2.65 | 2.87 | 2.87 | 6.30% | 28,598 |
| Oct 1, 2026 | 3.61 | 3.69 | 2.61 | 2.70 | 2.70 | -26.83% | 187,964 |
| Sep 30, 2026 | 3.70 | 3.79 | 3.66 | 3.69 | 3.69 | -3.28% | 3,251 |
| Sep 29, 2026 | 3.83 | 4.07 | 3.82 | 3.82 | 3.82 | 0.53% | 4,969 |
| Sep 28, 2026 | 3.78 | 4.13 | 3.78 | 3.80 | 3.80 | -1.30% | 8,554 |
| Sep 25, 2026 | 3.89 | 4.06 | 3.75 | 3.85 | 3.85 | -0.90% | 24,298 |
| Sep 24, 2026 | 4.15 | 4.30 | 3.85 | 3.88 | 3.88 | -2.70% | 9,991 |
| Sep 23, 2026 | 4.07 | 4.14 | 3.99 | 3.99 | 3.99 | -4.66% | 2,710 |
| Sep 22, 2026 | 3.90 | 4.33 | 3.86 | 4.18 | 4.18 | 5.35% | 16,957 |
| Sep 21, 2026 | 3.91 | 4.01 | 3.79 | 3.97 | 3.97 | 0.25% | 33,101 |
| Sep 18, 2026 | 3.97 | 4.29 | 3.88 | 3.96 | 3.96 | -0.25% | 23,306 |
| Sep 17, 2026 | 4.02 | 4.06 | 3.90 | 3.97 | 3.97 | 1.28% | 8,791 |
| Sep 16, 2026 | 4.05 | 4.22 | 3.92 | 3.92 | 3.92 | - | 47,906 |
| Sep 15, 2026 | 4.26 | 4.36 | 3.70 | 3.92 | 3.92 | -10.71% | 30,684 |
| Sep 14, 2026 | 4.45 | 4.62 | 4.11 | 4.39 | 4.39 | 5.02% | 60,837 |
| Sep 11, 2026 | 4.22 | 4.31 | 4.14 | 4.18 | 4.18 | -2.11% | 7,910 |
| Sep 10, 2026 | 4.44 | 4.62 | 4.11 | 4.27 | 4.27 | -5.53% | 23,917 |
| Sep 9, 2026 | 4.91 | 4.91 | 4.38 | 4.52 | 4.52 | -4.24% | 11,426 |
| Sep 8, 2026 | 4.97 | 5.40 | 4.70 | 4.72 | 4.72 | -10.61% | 98,945 |
| Sep 4, 2026 | 5.02 | 5.38 | 4.90 | 5.28 | 5.28 | 3.73% | 66,489 |
| Sep 3, 2026 | 5.25 | 5.36 | 5.05 | 5.09 | 5.09 | -4.86% | 5,746 |
| Sep 2, 2026 | 5.03 | 5.65 | 5.03 | 5.35 | 5.35 | 7.21% | 7,002 |
| Sep 1, 2026 | 5.13 | 5.13 | 4.93 | 4.99 | 4.99 | -4.22% | 4,211 |
| Aug 31, 2026 | 5.08 | 5.21 | 4.90 | 5.21 | 5.21 | 5.89% | 31,436 |
| Aug 28, 2026 | 5.09 | 5.15 | 4.92 | 4.92 | 4.92 | -2.96% | 10,355 |
| Aug 27, 2026 | 5.44 | 5.60 | 5.07 | 5.07 | 5.07 | -4.70% | 11,178 |
| Aug 26, 2026 | 5.41 | 5.42 | 5.32 | 5.32 | 5.32 | 0.85% | 1,216 |
| Aug 25, 2026 | 5.15 | 5.31 | 5.05 | 5.28 | 5.28 | 3.43% | 5,655 |
| Aug 24, 2026 | 5.03 | 5.24 | 5.01 | 5.10 | 5.10 | -1.45% | 17,501 |
| Aug 21, 2026 | 5.09 | 5.40 | 5.09 | 5.18 | 5.18 | -0.10% | 6,105 |
| Aug 20, 2026 | 5.19 | 5.55 | 5.09 | 5.18 | 5.18 | 1.57% | 23,835 |
| Aug 19, 2026 | 5.04 | 5.29 | 4.91 | 5.10 | 5.10 | 0.79% | 22,092 |
| Aug 18, 2026 | 5.08 | 5.17 | 5.06 | 5.06 | 5.06 | -4.98% | 3,463 |
| Aug 17, 2026 | 5.27 | 5.40 | 4.75 | 5.33 | 5.33 | 2.40% | 21,303 |
| Aug 14, 2026 | 4.70 | 5.27 | 4.25 | 5.20 | 5.20 | 9.70% | 27,056 |
| Aug 13, 2026 | 4.75 | 4.75 | 4.27 | 4.74 | 4.74 | 12.59% | 125,736 |
| Aug 12, 2026 | 4.68 | 4.68 | 4.19 | 4.21 | 4.21 | -10.62% | 279,067 |
| Aug 11, 2026 | 4.88 | 5.05 | 4.23 | 4.71 | 4.71 | -0.84% | 348,224 |
| 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% | 2,113 |
| Aug 6, 2026 | 5.01 | 5.20 | 4.94 | 4.94 | 4.94 | -1.98% | 3,235 |
| Aug 5, 2026 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | - | 6,757 |
| 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 |