PAVmed Inc. (PAVM)
NASDAQ: PAVM · Real-Time Price · USD
5.71
-0.59 (-9.37%)
At close: Jul 2, 2026, 4:00 PM EDT
5.58
-0.13 (-2.28%)
After-hours: Jul 2, 2026, 6:06 PM EDT
PAVmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 6.30 | 6.30 | 5.71 | 5.71 | 5.71 | -9.37% | 25,356 |
| Jul 1, 2026 | 5.87 | 6.45 | 5.87 | 6.30 | 6.30 | 6.06% | 20,083 |
| Jun 30, 2026 | 5.36 | 5.94 | 4.65 | 5.94 | 5.94 | 10.82% | 39,863 |
| Jun 29, 2026 | 5.02 | 5.44 | 4.98 | 5.36 | 5.36 | 6.14% | 6,617 |
| Jun 26, 2026 | 4.46 | 5.09 | 4.35 | 5.05 | 5.05 | 16.09% | 36,519 |
| 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% | 3,531 |
| Jun 23, 2026 | 4.83 | 4.83 | 4.42 | 4.68 | 4.68 | -4.68% | 7,564 |
| Jun 22, 2026 | 5.26 | 5.68 | 4.76 | 4.91 | 4.91 | -4.84% | 14,974 |
| Jun 18, 2026 | 5.00 | 5.19 | 3.85 | 5.16 | 5.16 | 3.20% | 208,298 |
| 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 |
| Jun 3, 2026 | 5.92 | 6.13 | 5.71 | 5.84 | 5.84 | -2.75% | 4,711 |
| Jun 2, 2026 | 6.15 | 6.21 | 5.73 | 6.00 | 6.00 | -2.44% | 14,015 |
| Jun 1, 2026 | 6.17 | 6.30 | 6.15 | 6.15 | 6.15 | -0.78% | 4,601 |
| May 29, 2026 | 6.34 | 6.34 | 6.19 | 6.20 | 6.20 | -1.15% | 10,869 |
| May 28, 2026 | 6.20 | 6.30 | 6.11 | 6.27 | 6.27 | -0.48% | 7,226 |
| May 27, 2026 | 6.13 | 6.37 | 6.13 | 6.30 | 6.30 | 2.61% | 3,357 |
| May 26, 2026 | 6.34 | 6.34 | 6.03 | 6.14 | 6.14 | -3.91% | 13,120 |
| May 22, 2026 | 6.20 | 6.41 | 6.11 | 6.39 | 6.39 | 0.63% | 6,475 |
| May 21, 2026 | 6.06 | 6.63 | 6.06 | 6.35 | 6.35 | 4.10% | 5,877 |
| May 20, 2026 | 6.29 | 6.47 | 6.00 | 6.10 | 6.10 | -4.69% | 9,816 |
| May 19, 2026 | 6.13 | 6.41 | 6.13 | 6.40 | 6.40 | 3.06% | 4,643 |
| May 18, 2026 | 6.33 | 6.53 | 6.17 | 6.21 | 6.21 | -4.90% | 10,789 |
| May 15, 2026 | 6.39 | 6.60 | 6.26 | 6.53 | 6.53 | 1.24% | 22,192 |
| May 14, 2026 | 6.39 | 6.60 | 6.38 | 6.45 | 6.45 | 2.22% | 13,907 |
| May 13, 2026 | 6.55 | 6.55 | 6.28 | 6.31 | 6.31 | -2.92% | 11,603 |
| May 12, 2026 | 6.70 | 6.70 | 6.26 | 6.50 | 6.50 | -3.70% | 9,987 |
| May 11, 2026 | 7.29 | 7.31 | 6.75 | 6.75 | 6.75 | -5.73% | 41,669 |
| May 8, 2026 | 7.12 | 7.37 | 7.07 | 7.16 | 7.16 | 0.28% | 24,202 |
| May 7, 2026 | 7.00 | 7.44 | 6.95 | 7.14 | 7.14 | 1.85% | 8,009 |
| May 6, 2026 | 7.82 | 7.86 | 7.01 | 7.01 | 7.01 | -12.92% | 18,524 |
| 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% | 8,305 |
| 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% | 33,148 |
| 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% | 33,146 |
| Apr 27, 2026 | 8.80 | 9.11 | 8.31 | 8.40 | 8.40 | -6.67% | 20,594 |
| Apr 24, 2026 | 9.10 | 9.20 | 9.00 | 9.00 | 9.00 | -1.85% | 14,287 |
| Apr 23, 2026 | 9.11 | 9.23 | 9.10 | 9.17 | 9.17 | -2.13% | 16,537 |
| Apr 22, 2026 | 9.34 | 9.38 | 9.15 | 9.37 | 9.37 | 2.47% | 8,166 |