Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
1.350
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EDT - Market closed
PAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |