Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
0.5701
-0.0302 (-5.03%)
At close: Nov 7, 2025, 4:00 PM EST
0.5810
+0.0109 (1.91%)
After-hours: Nov 7, 2025, 6:08 PM EST
PAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.59 | 0.61 | 0.56 | 0.57 | 0.57 | -5.03% | 101,719 |
| Nov 6, 2025 | 0.63 | 0.65 | 0.60 | 0.60 | 0.60 | -3.26% | 74,641 |
| Nov 5, 2025 | 0.62 | 0.65 | 0.60 | 0.62 | 0.62 | 0.08% | 28,958 |
| Nov 4, 2025 | 0.62 | 0.68 | 0.61 | 0.62 | 0.62 | - | 101,000 |
| Nov 3, 2025 | 0.57 | 0.68 | 0.57 | 0.62 | 0.62 | 3.35% | 343,398 |
| Oct 31, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | -3.49% | 31,153 |
| Oct 30, 2025 | 0.60 | 0.64 | 0.54 | 0.62 | 0.62 | 4.98% | 119,208 |
| Oct 29, 2025 | 0.63 | 0.65 | 0.59 | 0.59 | 0.59 | -11.63% | 179,208 |
| Oct 28, 2025 | 0.65 | 0.70 | 0.62 | 0.67 | 0.67 | 3.08% | 347,634 |
| Oct 27, 2025 | 0.65 | 0.74 | 0.63 | 0.65 | 0.65 | 6.38% | 429,740 |
| Oct 24, 2025 | 0.62 | 0.68 | 0.60 | 0.61 | 0.61 | 1.83% | 56,331 |
| Oct 23, 2025 | 0.64 | 0.67 | 0.58 | 0.60 | 0.60 | -2.28% | 190,407 |
| Oct 22, 2025 | 0.65 | 0.65 | 0.59 | 0.61 | 0.61 | -2.54% | 119,615 |
| Oct 21, 2025 | 0.57 | 0.71 | 0.57 | 0.63 | 0.63 | 8.62% | 467,807 |
| Oct 20, 2025 | 0.54 | 0.59 | 0.54 | 0.58 | 0.58 | 6.32% | 39,618 |
| Oct 17, 2025 | 0.59 | 0.59 | 0.53 | 0.55 | 0.55 | -7.54% | 124,235 |
| Oct 16, 2025 | 0.59 | 0.63 | 0.59 | 0.59 | 0.59 | 1.11% | 79,262 |
| Oct 15, 2025 | 0.67 | 0.69 | 0.57 | 0.58 | 0.58 | -12.08% | 499,488 |
| Oct 14, 2025 | 0.91 | 0.98 | 0.46 | 0.66 | 0.66 | -35.56% | 3,162,093 |
| Oct 13, 2025 | 1.16 | 1.16 | 1.02 | 1.03 | 1.03 | -9.65% | 293,496 |
| Oct 10, 2025 | 1.09 | 1.24 | 1.05 | 1.14 | 1.14 | 7.55% | 1,977,494 |
| Oct 9, 2025 | 1.02 | 1.07 | 1.00 | 1.06 | 1.06 | 2.91% | 109,661 |
| Oct 8, 2025 | 1.03 | 1.11 | 1.01 | 1.03 | 1.03 | 1.98% | 169,808 |
| Oct 7, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 49,640 |
| Oct 6, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 65,463 |
| Oct 3, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -2.11% | 67,161 |
| Oct 2, 2025 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 3.17% | 35,108 |
| Oct 1, 2025 | 1.06 | 1.08 | 1.01 | 1.01 | 1.01 | -2.88% | 86,733 |
| Sep 30, 2025 | 1.03 | 1.07 | 0.99 | 1.04 | 1.04 | -1.89% | 142,644 |
| Sep 29, 2025 | 1.12 | 1.17 | 1.02 | 1.06 | 1.06 | 13.07% | 398,942 |
| Sep 26, 2025 | 0.98 | 1.00 | 0.86 | 0.94 | 0.94 | -4.34% | 442,734 |
| Sep 25, 2025 | 0.97 | 1.08 | 0.92 | 0.98 | 0.98 | - | 406,307 |
| Sep 24, 2025 | 0.96 | 0.99 | 0.87 | 0.98 | 0.98 | 6.52% | 528,863 |
| Sep 23, 2025 | 0.89 | 0.98 | 0.88 | 0.92 | 0.92 | - | 209,839 |
| Sep 22, 2025 | 0.91 | 0.98 | 0.87 | 0.92 | 0.92 | 1.77% | 564,094 |
| Sep 19, 2025 | 0.84 | 0.91 | 0.78 | 0.90 | 0.90 | 11.12% | 316,177 |
| Sep 18, 2025 | 0.70 | 0.84 | 0.68 | 0.81 | 0.81 | -4.29% | 6,365,732 |
| Sep 17, 2025 | 0.73 | 0.90 | 0.71 | 0.85 | 0.85 | 9.68% | 79,722 |
| Sep 16, 2025 | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | -0.64% | 3,955 |
| Sep 15, 2025 | 0.80 | 0.85 | 0.77 | 0.78 | 0.78 | 1.31% | 17,709 |
| Sep 12, 2025 | 0.83 | 0.87 | 0.76 | 0.77 | 0.77 | -8.89% | 31,587 |
| Sep 11, 2025 | 0.88 | 0.90 | 0.85 | 0.85 | 0.85 | -0.47% | 5,428 |
| Sep 10, 2025 | 0.86 | 0.86 | 0.80 | 0.85 | 0.85 | -1.10% | 23,930 |
| Sep 9, 2025 | 0.82 | 0.91 | 0.77 | 0.86 | 0.86 | 4.68% | 16,711 |
| Sep 8, 2025 | 0.81 | 0.84 | 0.78 | 0.82 | 0.82 | -0.70% | 17,257 |
| Sep 5, 2025 | 1.00 | 1.10 | 0.78 | 0.83 | 0.83 | -11.39% | 162,669 |
| Sep 4, 2025 | 0.73 | 1.00 | 0.73 | 0.93 | 0.93 | 27.92% | 283,848 |
| Sep 3, 2025 | 0.69 | 0.83 | 0.66 | 0.73 | 0.73 | 5.58% | 997,628 |
| Sep 2, 2025 | 0.69 | 0.77 | 0.69 | 0.69 | 0.69 | -3.63% | 1,341,978 |
| Aug 29, 2025 | 0.74 | 0.79 | 0.70 | 0.72 | 0.72 | 3.77% | 11,845 |