PAVmed Inc. (PAVM)
NASDAQ: PAVM · Real-Time Price · USD
4.830
-0.170 (-3.40%)
At close: Jun 15, 2026, 4:00 PM EDT
4.781
-0.049 (-1.01%)
After-hours: Jun 15, 2026, 4:18 PM EDT
PAVmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 5.00 | 5.00 | 4.83 | 4.89 | - | -2.20% | 7,385 |
| Jun 12, 2026 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | 2.25% | 17,092 |
| Jun 11, 2026 | 4.85 | 5.01 | 4.77 | 4.89 | 4.89 | -1.81% | 27,277 |
| 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% | 37,627 |
| Jun 8, 2026 | 5.48 | 6.50 | 5.10 | 5.18 | 5.18 | -4.95% | 50,034 |
| 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% | 10,081 |
| Jun 3, 2026 | 5.92 | 6.13 | 5.71 | 5.84 | 5.84 | -2.75% | 4,710 |
| Jun 2, 2026 | 6.15 | 6.21 | 5.73 | 6.00 | 6.00 | -2.44% | 14,014 |
| Jun 1, 2026 | 6.17 | 6.30 | 6.15 | 6.15 | 6.15 | -0.78% | 4,570 |
| May 29, 2026 | 6.34 | 6.34 | 6.19 | 6.20 | 6.20 | -1.15% | 10,789 |
| May 28, 2026 | 6.20 | 6.30 | 6.11 | 6.27 | 6.27 | -0.48% | 7,225 |
| May 27, 2026 | 6.13 | 6.37 | 6.13 | 6.30 | 6.30 | 2.61% | 3,341 |
| May 26, 2026 | 6.34 | 6.34 | 6.03 | 6.14 | 6.14 | -3.91% | 13,094 |
| May 22, 2026 | 6.20 | 6.41 | 6.11 | 6.39 | 6.39 | 0.63% | 6,453 |
| May 21, 2026 | 6.06 | 6.63 | 6.06 | 6.35 | 6.35 | 4.10% | 5,876 |
| May 20, 2026 | 6.29 | 6.47 | 6.00 | 6.10 | 6.10 | -4.69% | 9,801 |
| May 19, 2026 | 6.13 | 6.41 | 6.13 | 6.40 | 6.40 | 3.06% | 4,620 |
| May 18, 2026 | 6.33 | 6.53 | 6.17 | 6.21 | 6.21 | -4.90% | 8,024 |
| 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 |
| Apr 21, 2026 | 9.14 | 9.38 | 9.10 | 9.15 | 9.14 | -3.13% | 7,547 |
| Apr 20, 2026 | 9.10 | 9.47 | 9.10 | 9.44 | 9.44 | 3.51% | 14,027 |
| 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% | 8,379 |
| Apr 15, 2026 | 9.32 | 9.45 | 9.10 | 9.33 | 9.33 | 1.86% | 19,373 |
| Apr 14, 2026 | 9.38 | 9.67 | 9.10 | 9.16 | 9.16 | -1.29% | 9,447 |
| 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% | 7,652 |
| Apr 9, 2026 | 9.62 | 9.75 | 9.50 | 9.75 | 9.75 | -0.97% | 4,428 |
| Apr 8, 2026 | 9.75 | 9.84 | 9.55 | 9.84 | 9.84 | 3.47% | 7,185 |
| Apr 7, 2026 | 9.80 | 9.80 | 9.25 | 9.51 | 9.51 | -5.28% | 17,250 |
| Apr 6, 2026 | 9.79 | 10.15 | 9.79 | 10.04 | 10.04 | 1.93% | 11,619 |