Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
0.930
+0.045 (5.03%)
Nov 4, 2024, 4:00 PM EST - Market closed

PAVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20240.890.960.890.940.942.17%5,828
Oct 31, 20240.950.960.920.920.92-4.22%26,972
Oct 30, 20240.941.000.940.960.960.05%15,483
Oct 29, 20241.011.050.920.960.96-3.13%39,592
Oct 28, 20240.861.350.770.990.9929.24%411,800
Oct 25, 20240.800.900.740.770.77-1.63%21,256
Oct 24, 20240.740.780.740.780.781.88%9,201
Oct 23, 20240.780.780.740.770.774.66%2,237
Oct 22, 20240.730.750.730.730.731.53%3,079
Oct 21, 20240.730.780.720.720.72-1.37%3,555
Oct 18, 20240.720.750.710.730.734.27%17,151
Oct 17, 20240.690.720.690.700.701.02%18,298
Oct 16, 20240.690.750.690.690.69-3.09%4,122
Oct 15, 20240.680.730.680.720.725.15%56,743
Oct 14, 20240.690.730.670.680.68-2.31%58,590
Oct 11, 20240.690.700.680.700.70-0.54%52,390
Oct 10, 20240.700.720.700.700.70-0.71%27,253
Oct 9, 20240.680.730.680.710.71-0.70%37,674
Oct 8, 20240.690.730.680.710.711.94%26,988
Oct 7, 20240.670.740.670.700.700.94%97,599
Oct 4, 20240.720.750.670.690.69-10.59%196,626
Oct 3, 20240.720.910.720.770.77-4.49%107,809
Oct 2, 20240.930.950.650.810.81-12.93%627,583
Oct 1, 20240.561.000.500.930.9393.33%4,692,342
Sep 30, 20240.830.840.320.480.48-46.67%3,106,796
Sep 27, 20240.930.970.900.900.90-15,175
Sep 26, 20240.900.900.900.900.903.69%312
Sep 25, 20240.870.870.870.870.87-0.23%768
Sep 24, 20240.810.870.810.870.874.19%3,108
Sep 23, 20240.820.880.820.840.84-0.71%1,663
Sep 20, 20240.870.870.810.840.84-2.10%2,657
Sep 19, 20240.800.860.800.860.866.71%7,355
Sep 18, 20240.800.880.800.810.810.46%5,342
Sep 17, 20240.850.850.800.800.80-5.73%1,382
Sep 16, 20240.880.890.810.850.85-4.85%2,277
Sep 13, 20240.890.890.890.890.899.88%452
Sep 12, 20240.800.810.800.810.811.62%526
Sep 11, 20240.810.830.800.800.80-4.19%7,276
Sep 10, 20240.840.840.840.840.843.60%683
Sep 9, 20240.800.830.800.810.81-0.37%5,818
Sep 6, 20240.830.900.810.810.81-1.35%9,039
Sep 5, 20240.840.860.820.820.82-5.33%5,437
Sep 4, 20240.890.890.870.870.87-2.66%1,851
Sep 3, 20240.870.890.870.890.89-1.25%616
Aug 30, 20240.840.960.840.900.901.27%7,502
Aug 29, 20241.001.000.890.890.89-11.00%15,608
Aug 28, 20241.041.040.891.001.005.26%13,578
Aug 27, 20241.011.020.880.950.95-7.77%19,431
Aug 26, 20241.011.031.011.031.031.98%3,612
Aug 23, 20241.011.021.011.011.01-1,629
Aug 22, 20241.011.021.001.011.01-1.94%5,588
Aug 21, 20241.011.041.001.031.03-0.96%8,984
Aug 20, 20241.041.041.001.041.04-6,697
Aug 19, 20241.011.091.001.041.040.97%4,623
Aug 16, 20241.011.051.001.031.030.98%13,265
Aug 15, 20241.011.041.001.021.02-7,087
Aug 14, 20241.011.031.001.021.02-2,587
Aug 13, 20241.011.041.001.021.02-10,657
Aug 12, 20241.011.050.941.021.02-24,216
Aug 9, 20241.011.030.921.021.02-3,067
Aug 8, 20241.001.020.981.021.02-0.97%4,672
Aug 7, 20240.951.040.941.031.03-0.96%4,972
Aug 6, 20240.911.040.891.041.044.00%5,663
Aug 5, 20240.861.010.861.001.006.38%8,367
Aug 2, 20241.001.010.900.940.94-4.09%12,627
Aug 1, 20241.071.070.980.980.98-6.66%24,068
Jul 31, 20241.071.070.971.051.053.96%69,261
Jul 30, 20241.021.041.001.011.01-0.98%33,949
Jul 29, 20241.001.020.981.021.024.08%48,032
Jul 26, 20240.980.980.980.980.98-186
Jul 25, 20240.990.990.980.980.98-290
Jul 24, 20240.971.030.950.980.983.16%32,327
Jul 23, 20240.900.950.900.950.955.56%12,016
Jul 22, 20240.900.950.820.900.90-0.22%16,222
Jul 19, 20240.900.900.900.900.90-5.04%1,099
Jul 18, 20240.910.950.900.950.955.36%4,018
Jul 17, 20240.910.910.900.900.90-0.38%2,299
Jul 16, 20240.870.930.870.910.910.56%3,060
Jul 15, 20240.800.980.800.900.9011.97%111,319
Jul 12, 20240.870.900.800.800.80-14.12%61,174
Jul 11, 20240.990.990.940.940.94-3,123
Jul 10, 20240.891.120.880.940.944.00%36,654
Jul 9, 20240.920.920.900.900.902.27%1,679
Jul 8, 20240.860.940.860.880.882.30%5,255
Jul 5, 20240.940.940.860.860.860.02%1,410
Jul 3, 20240.860.860.860.860.86-3.64%563
Jul 2, 20240.850.950.850.890.89-6.05%3,506
Jul 1, 20240.840.950.840.950.957.95%20,932
Jun 28, 20240.870.890.840.880.882.92%662
Jun 27, 20240.910.910.860.860.86-0.48%5,407
Jun 26, 20240.840.920.840.860.862.87%2,582
Jun 25, 20240.880.920.830.840.84-5.12%12,352
Jun 24, 20240.870.920.870.880.880.92%6,275
Jun 21, 20240.870.940.870.870.87-0.89%9,083
Jun 20, 20240.910.920.880.880.881.03%12,614
Jun 18, 20240.900.930.860.870.87-6.25%4,713
Jun 17, 20240.900.930.850.930.93-2.20%14,577
Jun 14, 20240.960.970.860.950.953.26%77,795
Jun 13, 20240.890.920.890.920.920.35%1,991
Jun 12, 20240.880.920.880.920.925.11%1,759