Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
1.340
-0.050 (-3.60%)
Jan 21, 2025, 4:00 PM EST - Market closed
PAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.69% | 312 |
| Sep 25, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.23% | 768 |
| Sep 24, 2024 | 0.81 | 0.87 | 0.81 | 0.87 | 0.87 | 4.19% | 3,108 |
| Sep 23, 2024 | 0.82 | 0.88 | 0.82 | 0.84 | 0.84 | -0.71% | 1,663 |
| Sep 20, 2024 | 0.87 | 0.87 | 0.81 | 0.84 | 0.84 | -2.10% | 2,657 |
| Sep 19, 2024 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | 6.71% | 7,355 |
| Sep 18, 2024 | 0.80 | 0.88 | 0.80 | 0.81 | 0.81 | 0.46% | 5,342 |
| Sep 17, 2024 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.73% | 1,382 |
| Sep 16, 2024 | 0.88 | 0.89 | 0.81 | 0.85 | 0.85 | -4.85% | 2,277 |
| Sep 13, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 9.88% | 452 |
| Sep 12, 2024 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.62% | 526 |
| Sep 11, 2024 | 0.81 | 0.83 | 0.80 | 0.80 | 0.80 | -4.19% | 7,276 |
| Sep 10, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.60% | 683 |
| Sep 9, 2024 | 0.80 | 0.83 | 0.80 | 0.81 | 0.81 | -0.37% | 5,818 |
| Sep 6, 2024 | 0.83 | 0.90 | 0.81 | 0.81 | 0.81 | -1.35% | 9,039 |
| Sep 5, 2024 | 0.84 | 0.86 | 0.82 | 0.82 | 0.82 | -5.33% | 5,437 |
| Sep 4, 2024 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -2.66% | 1,851 |
| Sep 3, 2024 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | -1.25% | 616 |
| Aug 30, 2024 | 0.84 | 0.96 | 0.84 | 0.90 | 0.90 | 1.27% | 7,502 |
| Aug 29, 2024 | 1.00 | 1.00 | 0.89 | 0.89 | 0.89 | -11.00% | 15,608 |
| Aug 28, 2024 | 1.04 | 1.04 | 0.89 | 1.00 | 1.00 | 5.26% | 13,578 |
| Aug 27, 2024 | 1.01 | 1.02 | 0.88 | 0.95 | 0.95 | -7.77% | 19,431 |