Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
1.330
0.00 (0.00%)
Apr 17, 2025, 12:43 PM EDT - Market open
PAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.33 | 1.36 | 1.19 | 1.33 | 1.33 | - | 18,518 |
| Apr 16, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 2,302 |
| Apr 15, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 11,600 |
| Apr 14, 2025 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | 3.01% | 12,160 |
| Apr 11, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 18,892 |
| Apr 10, 2025 | 1.29 | 1.40 | 1.29 | 1.34 | 1.34 | 0.75% | 12,555 |
| Apr 9, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 4,698 |
| Apr 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 780 |
| Apr 7, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 4,733 |
| Apr 4, 2025 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | - | 16,400 |
| Apr 3, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 960 |
| Apr 2, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 1,119 |
| Apr 1, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 831 |
| Mar 31, 2025 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 8,410 |
| Mar 28, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 2,292 |
| Mar 27, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 7,151 |
| Mar 26, 2025 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | - | 2,493 |
| Mar 25, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | - | 673 |
| Mar 24, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 8,886 |
| Mar 21, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 645 |
| Mar 20, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | - | 14,271 |
| Mar 19, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 1,347 |
| Mar 18, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | - | 6,070 |
| Mar 17, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 1,740 |
| Mar 14, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 2,704 |
| Mar 13, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 3,658 |
| Mar 12, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 2.17% | 1,020 |
| Mar 11, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -4.17% | 5,489 |
| Mar 10, 2025 | 1.38 | 1.44 | 1.37 | 1.44 | 1.44 | 1.41% | 8,147 |
| Mar 7, 2025 | 1.45 | 1.45 | 1.37 | 1.42 | 1.42 | -2.07% | 35,066 |
| Mar 6, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 20,842 |
| Mar 5, 2025 | 1.46 | 1.46 | 1.37 | 1.46 | 1.46 | -1.35% | 23,893 |
| Mar 4, 2025 | 1.39 | 1.48 | 1.37 | 1.48 | 1.48 | 3.50% | 47,479 |
| Mar 3, 2025 | 1.35 | 1.50 | 1.35 | 1.43 | 1.43 | 2.88% | 41,002 |
| Feb 28, 2025 | 1.30 | 1.40 | 1.29 | 1.39 | 1.39 | 7.34% | 48,613 |
| Feb 27, 2025 | 1.30 | 1.38 | 1.25 | 1.30 | 1.30 | -6.83% | 475,274 |
| Feb 26, 2025 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 2.58% | 796 |
| Feb 25, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.09% | 868 |
| Feb 24, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | - | 1,422 |
| 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 |