Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
1.895
-0.185 (-8.89%)
Apr 2, 2026, 2:03 PM EDT - Market open
PAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.96 | 2.00 | 1.92 | 1.95 | - | -6.25% | 90,922 |
| Apr 1, 2026 | 1.97 | 2.08 | 1.94 | 2.08 | 2.08 | -2.35% | 189,543 |
| Mar 31, 2026 | 2.02 | 2.27 | 1.85 | 2.13 | 2.13 | 7.04% | 2,494,931 |
| Mar 30, 2026 | 2.24 | 2.36 | 1.75 | 1.99 | 1.99 | -18.94% | 194,991 |
| Mar 27, 2026 | 3.00 | 3.14 | 2.28 | 2.46 | 2.46 | -18.55% | 362,663 |
| Mar 26, 2026 | 3.00 | 3.36 | 2.81 | 3.01 | 3.01 | -13.66% | 271,986 |
| Mar 25, 2026 | 3.89 | 3.96 | 3.24 | 3.49 | 3.49 | -19.41% | 1,128,449 |
| Mar 24, 2026 | 6.94 | 9.45 | 3.68 | 4.33 | 4.33 | 21.82% | 41,649,056 |
| Mar 23, 2026 | 3.41 | 3.90 | 3.36 | 3.56 | 3.56 | -3.53% | 2,165,655 |
| Mar 20, 2026 | 3.40 | 4.00 | 3.38 | 3.69 | 3.69 | 9.74% | 108,448 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.14 | 3.36 | 3.36 | -9.70% | 57,555 |
| Mar 18, 2026 | 3.94 | 4.08 | 3.61 | 3.72 | 3.72 | -3.25% | 118,681 |
| Mar 17, 2026 | 4.92 | 4.92 | 3.84 | 3.85 | 3.84 | -31.97% | 400,034 |
| Mar 16, 2026 | 16.32 | 16.32 | 2.93 | 5.65 | 5.65 | -70.93% | 5,749,401 |
| Mar 13, 2026 | 18.24 | 22.80 | 14.52 | 19.44 | 19.44 | 4.52% | 99,223 |
| Mar 12, 2026 | 20.16 | 22.56 | 16.44 | 18.60 | 18.60 | -32.02% | 115,821 |
| Mar 11, 2026 | 16.92 | 28.44 | 16.20 | 27.36 | 27.36 | 65.22% | 500,336 |
| Mar 10, 2026 | 15.24 | 17.28 | 14.40 | 16.56 | 16.56 | 14.05% | 12,900 |
| Mar 9, 2026 | 14.70 | 15.00 | 14.52 | 14.52 | 14.52 | -0.82% | 2,044 |
| Mar 6, 2026 | 14.76 | 15.12 | 14.48 | 14.64 | 14.64 | -3.17% | 1,575 |
| Mar 5, 2026 | 15.24 | 15.36 | 14.40 | 15.12 | 15.12 | 2.44% | 3,172 |
| Mar 4, 2026 | 15.12 | 15.60 | 14.70 | 14.76 | 14.76 | -2.38% | 3,605 |
| Mar 3, 2026 | 14.52 | 15.96 | 14.52 | 15.12 | 15.12 | -3.08% | 4,015 |
| Mar 2, 2026 | 14.40 | 15.84 | 14.40 | 15.60 | 15.60 | 0.78% | 4,672 |
| Feb 27, 2026 | 15.00 | 15.60 | 14.64 | 15.48 | 15.48 | 0.78% | 2,310 |
| Feb 26, 2026 | 15.24 | 15.36 | 14.94 | 15.36 | 15.36 | -0.78% | 3,482 |
| Feb 25, 2026 | 14.40 | 15.48 | 14.04 | 15.48 | 15.48 | 8.40% | 4,834 |
| Feb 24, 2026 | 14.16 | 14.88 | 14.16 | 14.28 | 14.28 | -3.25% | 6,365 |
| Feb 23, 2026 | 14.28 | 15.00 | 14.16 | 14.76 | 14.76 | - | 3,049 |
| Feb 20, 2026 | 15.24 | 15.54 | 14.76 | 14.76 | 14.76 | -3.91% | 5,293 |
| Feb 19, 2026 | 14.88 | 15.40 | 14.16 | 15.36 | 15.36 | 2.40% | 9,440 |
| Feb 18, 2026 | 15.24 | 15.36 | 15.00 | 15.00 | 15.00 | - | 4,805 |
| Feb 17, 2026 | 15.96 | 15.96 | 15.00 | 15.00 | 15.00 | -4.58% | 6,885 |
| Feb 13, 2026 | 16.08 | 16.55 | 15.65 | 15.72 | 15.72 | -0.76% | 2,298 |
| Feb 12, 2026 | 15.86 | 16.92 | 15.60 | 15.84 | 15.84 | -1.49% | 11,079 |
| Feb 11, 2026 | 16.32 | 16.56 | 15.84 | 16.08 | 16.08 | -0.74% | 8,560 |
| Feb 10, 2026 | 15.48 | 17.16 | 15.18 | 16.20 | 16.20 | 5.47% | 13,337 |
| Feb 9, 2026 | 15.60 | 15.60 | 13.87 | 15.36 | 15.36 | - | 15,483 |
| Feb 6, 2026 | 14.88 | 15.60 | 14.04 | 15.36 | 15.36 | 2.40% | 13,141 |
| Feb 5, 2026 | 14.64 | 15.84 | 12.96 | 15.00 | 15.00 | 2.46% | 42,558 |
| Feb 4, 2026 | 15.48 | 15.72 | 14.52 | 14.64 | 14.64 | -8.27% | 12,638 |
| Feb 3, 2026 | 18.72 | 18.72 | 15.60 | 15.96 | 15.96 | -15.82% | 38,213 |
| Feb 2, 2026 | 15.96 | 19.80 | 14.04 | 18.96 | 18.96 | 18.80% | 872,740 |
| Jan 30, 2026 | 16.44 | 17.88 | 15.54 | 15.96 | 15.96 | -5.67% | 24,795 |
| Jan 29, 2026 | 18.96 | 18.96 | 15.96 | 16.92 | 16.92 | -11.32% | 17,068 |
| Jan 28, 2026 | 19.20 | 19.20 | 18.48 | 19.08 | 19.08 | - | 6,916 |
| Jan 27, 2026 | 18.60 | 19.92 | 16.93 | 19.08 | 19.08 | 1.27% | 18,905 |
| Jan 26, 2026 | 21.84 | 21.84 | 18.84 | 18.84 | 18.84 | -13.26% | 25,923 |
| Jan 23, 2026 | 22.32 | 22.88 | 21.36 | 21.72 | 21.72 | -6.70% | 13,264 |
| Jan 22, 2026 | 21.24 | 23.28 | 20.52 | 23.28 | 23.28 | 8.99% | 18,415 |