PAVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	1.35	1.37	1.34	1.37	1.37	1.48%	5,915
Feb 20, 2025	1.37	1.37	1.34	1.35	1.35	-	1,574
Feb 19, 2025	1.33	1.36	1.31	1.35	1.35	-0.74%	8,374
Feb 18, 2025	1.35	1.36	1.34	1.36	1.36	-1.45%	4,138
Feb 14, 2025	1.43	1.43	1.36	1.38	1.38	-	2,841
Feb 13, 2025	1.38	1.40	1.37	1.38	1.38	-	6,947
Feb 12, 2025	1.37	1.45	1.35	1.38	1.38	2.60%	16,256
Feb 11, 2025	1.38	1.38	1.33	1.35	1.35	-1.10%	9,379
Feb 10, 2025	1.39	1.39	1.33	1.36	1.36	-	2,476
Feb 7, 2025	1.35	1.38	1.35	1.36	1.36	-	1,264
Feb 6, 2025	1.32	1.40	1.32	1.36	1.36	0.74%	5,037
Feb 5, 2025	1.33	1.36	1.33	1.35	1.35	0.75%	3,682
Feb 4, 2025	1.38	1.38	1.34	1.34	1.34	-1.11%	782
Feb 3, 2025	1.31	1.36	1.31	1.36	1.36	1.12%	8,023
Jan 31, 2025	1.40	1.40	1.34	1.34	1.34	-4.29%	9,891
Jan 30, 2025	1.35	1.40	1.35	1.40	1.40	-	1,213
Jan 29, 2025	1.39	1.40	1.39	1.40	1.40	1.45%	1,007
Jan 28, 2025	1.41	1.41	1.30	1.38	1.38	-0.29%	17,917
Jan 27, 2025	1.37	1.41	1.37	1.38	1.38	-0.43%	12,542
Jan 24, 2025	1.42	1.42	1.39	1.39	1.39	4.51%	7,542
Jan 23, 2025	1.34	1.36	1.32	1.33	1.33	-2.92%	3,892
Jan 22, 2025	1.32	1.37	1.32	1.37	1.37	2.24%	28,296
Jan 21, 2025	1.35	1.41	1.34	1.34	1.34	-	34,093
Jan 17, 2025	1.36	1.37	1.33	1.34	1.34	1.52%	23,937
Jan 16, 2025	1.27	1.39	1.27	1.32	1.32	-1.27%	15,200
Jan 15, 2025	1.35	1.37	1.33	1.34	1.34	-0.96%	6,325
Jan 14, 2025	1.32	1.37	1.30	1.35	1.35	2.27%	20,376
Jan 13, 2025	1.31	1.33	1.24	1.32	1.32	-0.75%	38,284
Jan 10, 2025	1.31	1.34	1.31	1.33	1.33	-	5,358
Jan 8, 2025	1.30	1.33	1.26	1.33	1.33	-	14,595
Jan 7, 2025	1.33	1.35	1.26	1.33	1.33	3.10%	12,672
Jan 6, 2025	1.25	1.32	1.25	1.29	1.29	0.78%	6,719
Jan 3, 2025	1.32	1.35	1.22	1.28	1.28	-7.25%	49,116
Jan 2, 2025	1.35	1.47	1.26	1.38	1.38	0.88%	476,988
Dec 31, 2024	1.29	1.47	1.29	1.37	1.37	4.83%	1,051,310
Dec 30, 2024	1.31	1.34	1.27	1.31	1.31	-0.76%	19,045
Dec 27, 2024	1.34	1.34	1.31	1.32	1.32	-0.38%	10,466
Dec 26, 2024	1.30	1.36	1.25	1.32	1.32	-1.49%	27,415
Dec 24, 2024	1.39	1.39	1.32	1.34	1.34	0.90%	18,782
Dec 23, 2024	1.37	1.40	1.16	1.33	1.33	-3.07%	116,955
Dec 20, 2024	1.42	1.43	1.33	1.37	1.37	-3.52%	67,243
Dec 19, 2024	1.41	1.45	1.33	1.42	1.42	1.43%	28,500
Dec 18, 2024	1.20	1.41	1.20	1.40	1.40	16.67%	69,267
Dec 17, 2024	1.07	1.24	1.03	1.20	1.20	9.19%	34,790
Dec 16, 2024	1.09	1.30	1.04	1.10	1.10	-1.88%	43,711
Dec 13, 2024	0.97	1.14	0.92	1.12	1.12	19.95%	686,000
Dec 12, 2024	0.93	0.93	0.92	0.93	0.93	1.49%	27,593
Dec 11, 2024	0.94	0.94	0.92	0.92	0.92	-1.92%	39,462
Dec 10, 2024	0.94	0.95	0.92	0.94	0.94	0.86%	54,881
Dec 9, 2024	0.95	0.95	0.93	0.93	0.93	0.93%	41,231
Dec 6, 2024	0.92	0.97	0.92	0.92	0.92	0.13%	43,554
Dec 5, 2024	0.97	0.97	0.92	0.92	0.92	-1.05%	2,012
Dec 4, 2024	0.92	0.93	0.92	0.93	0.93	-1.18%	1,193
Dec 3, 2024	0.91	0.98	0.91	0.94	0.94	2.29%	8,907
Dec 2, 2024	0.91	0.97	0.91	0.92	0.92	0.55%	1,101
Nov 29, 2024	0.92	0.92	0.92	0.92	0.92	-0.01%	706
Nov 27, 2024	0.95	0.98	0.92	0.92	0.92	-5.18%	7,265
Nov 26, 2024	0.97	0.97	0.97	0.97	0.97	-2.20%	738
Nov 25, 2024	0.99	0.99	0.99	0.99	0.99	2.30%	507
Nov 22, 2024	1.00	1.00	0.94	0.96	0.96	3.72%	2,460
Nov 21, 2024	0.92	0.93	0.92	0.93	0.93	0.99%	10,648
Nov 20, 2024	0.92	0.92	0.92	0.92	0.92	-0.98%	314
Nov 19, 2024	0.93	0.96	0.92	0.93	0.93	-2.11%	1,800
Nov 18, 2024	0.94	0.97	0.94	0.95	0.95	3.26%	13,556
Nov 15, 2024	0.89	0.98	0.88	0.92	0.92	2.21%	20,832
Nov 14, 2024	0.89	0.96	0.89	0.90	0.90	-1.09%	7,338
Nov 13, 2024	0.90	1.00	0.90	0.91	0.91	2.81%	7,832
Nov 12, 2024	0.98	0.98	0.89	0.89	0.89	-8.75%	39,026
Nov 11, 2024	0.94	0.98	0.94	0.97	0.97	-	30,583
Nov 8, 2024	0.94	0.99	0.91	0.97	0.97	4.29%	59,378
Nov 7, 2024	0.94	0.94	0.92	0.93	0.93	0.01%	13,867
Nov 6, 2024	0.95	0.97	0.92	0.93	0.93	-3.12%	6,087
Nov 5, 2024	0.96	0.96	0.96	0.96	0.96	3.23%	2,557
Nov 4, 2024	0.94	0.94	0.93	0.93	0.93	-1.06%	1,327
Nov 1, 2024	0.89	0.96	0.89	0.94	0.94	2.17%	5,828
Oct 31, 2024	0.95	0.96	0.92	0.92	0.92	-4.22%	26,972
Oct 30, 2024	0.94	1.00	0.94	0.96	0.96	0.05%	15,483
Oct 29, 2024	1.01	1.05	0.92	0.96	0.96	-3.13%	39,592
Oct 28, 2024	0.86	1.35	0.77	0.99	0.99	29.24%	411,800
Oct 25, 2024	0.80	0.90	0.74	0.77	0.77	-1.63%	21,256
Oct 24, 2024	0.74	0.78	0.74	0.78	0.78	1.88%	9,201
Oct 23, 2024	0.78	0.78	0.74	0.77	0.77	4.66%	2,237
Oct 22, 2024	0.73	0.75	0.73	0.73	0.73	1.53%	3,079
Oct 21, 2024	0.73	0.78	0.72	0.72	0.72	-1.37%	3,555
Oct 18, 2024	0.72	0.75	0.71	0.73	0.73	4.27%	17,151
Oct 17, 2024	0.69	0.72	0.69	0.70	0.70	1.02%	18,298
Oct 16, 2024	0.69	0.75	0.69	0.69	0.69	-3.09%	4,122
Oct 15, 2024	0.68	0.73	0.68	0.72	0.72	5.15%	56,743
Oct 14, 2024	0.69	0.73	0.67	0.68	0.68	-2.31%	58,590
Oct 11, 2024	0.69	0.70	0.68	0.70	0.70	-0.54%	52,390
Oct 10, 2024	0.70	0.72	0.70	0.70	0.70	-0.71%	27,253
Oct 9, 2024	0.68	0.73	0.68	0.71	0.71	-0.70%	37,674
Oct 8, 2024	0.69	0.73	0.68	0.71	0.71	1.94%	26,988
Oct 7, 2024	0.67	0.74	0.67	0.70	0.70	0.94%	97,599
Oct 4, 2024	0.72	0.75	0.67	0.69	0.69	-10.59%	196,626
Oct 3, 2024	0.72	0.91	0.72	0.77	0.77	-4.49%	107,809
Oct 2, 2024	0.93	0.95	0.65	0.81	0.81	-12.93%	627,583
Oct 1, 2024	0.56	1.00	0.50	0.93	0.93	93.33%	4,692,342
Sep 30, 2024	0.83	0.84	0.32	0.48	0.48	-46.67%	3,106,796
Sep 27, 2024	0.93	0.97	0.90	0.90	0.90	-	15,175