Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
1.040
+0.030 (2.97%)
Oct 8, 2025, 2:30 PM EDT - Market open
PAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.03 | 1.10 | 1.01 | 1.08 | - | 6.93% | 68,049 |
| 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 |
| Aug 28, 2025 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | -2.95% | 8,206 |
| Aug 27, 2025 | 0.68 | 0.73 | 0.66 | 0.71 | 0.71 | 2.30% | 5,139 |
| Aug 26, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | 0.72% | 3,279 |
| Aug 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 202 |
| Aug 22, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -2.82% | 1,185 |
| Aug 21, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | -0.45% | 2,147 |
| Aug 20, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -2.30% | 2,538 |
| Aug 19, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | -4.58% | 4,196 |
| Aug 18, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | -0.64% | 3,375 |
| Aug 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.97% | 110 |
| Aug 14, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -2.58% | 3,250 |
| Aug 13, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | -3.13% | 6,612 |
| Aug 12, 2025 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | 12.36% | 2,133 |
| Aug 11, 2025 | 0.82 | 0.82 | 0.71 | 0.71 | 0.71 | -8.72% | 2,355 |
| Aug 8, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | 8.48% | 2,466 |
| Aug 7, 2025 | 0.75 | 0.90 | 0.71 | 0.72 | 0.72 | -5.11% | 6,973 |
| Aug 6, 2025 | 0.98 | 0.98 | 0.76 | 0.76 | 0.76 | -20.94% | 28,236 |
| Aug 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 55 |
| Aug 4, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 6.49% | 352 |
| Aug 1, 2025 | 1.00 | 1.00 | 0.87 | 0.90 | 0.90 | -10.89% | 13,431 |
| Jul 31, 2025 | 0.84 | 1.04 | 0.71 | 1.01 | 1.01 | 29.49% | 18,465 |
| Jul 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 60 |