Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
0.8810
-0.0530 (-5.67%)
Jun 17, 2025, 11:03 AM - Market open
PAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 0.86 | 0.97 | 0.86 | 0.93 | 0.93 | 6.22% | 2,135 |
| Jun 13, 2025 | 0.85 | 1.00 | 0.85 | 0.88 | 0.88 | -0.08% | 14,559 |
| Jun 12, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -10.93% | 661 |
| Jun 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 9.78% | 180 |
| Jun 10, 2025 | 0.91 | 0.94 | 0.88 | 0.90 | 0.90 | - | 9,850 |
| Jun 9, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | - | 5,701 |
| Jun 6, 2025 | 0.81 | 1.00 | 0.81 | 0.90 | 0.90 | -9.91% | 13,906 |
| Jun 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 377 |
| Jun 4, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.09% | 2,439 |
| Jun 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 554 |
| Jun 2, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 5.25% | 659 |
| May 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 4,115 |
| May 29, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | -3.16% | 13,105 |
| May 28, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | -2.87% | 2,959 |
| May 27, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 12,484 |
| May 23, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 538 |
| May 22, 2025 | 1.00 | 1.08 | 1.00 | 1.07 | 1.07 | 13.66% | 30,704 |
| May 21, 2025 | 0.98 | 0.99 | 0.94 | 0.94 | 0.94 | -3.95% | 10,309 |
| May 20, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.96% | 11,423 |
| May 19, 2025 | 0.98 | 1.05 | 0.98 | 1.01 | 1.01 | 2.95% | 4,532 |
| May 16, 2025 | 0.97 | 1.06 | 0.92 | 0.98 | 0.98 | 1.93% | 8,713 |
| May 15, 2025 | 0.92 | 1.05 | 0.90 | 0.96 | 0.96 | 4.62% | 33,452 |
| May 14, 2025 | 1.03 | 1.03 | 0.92 | 0.92 | 0.92 | -5.17% | 9,467 |
| May 13, 2025 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | 1.06% | 5,445 |
| May 12, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -6.80% | 29,819 |
| May 9, 2025 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -2.83% | 15,562 |
| May 8, 2025 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -6.19% | 10,783 |
| May 7, 2025 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -4.24% | 8,589 |
| May 6, 2025 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -4.07% | 27,436 |
| May 5, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -4.65% | 6,046 |
| May 2, 2025 | 1.34 | 1.34 | 1.22 | 1.29 | 1.29 | -6.18% | 7,473 |
| May 1, 2025 | 1.33 | 1.40 | 1.30 | 1.38 | 1.38 | 3.38% | 64,194 |
| Apr 30, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | -0.45% | 24,542 |
| Apr 29, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -0.30% | 18,711 |
| Apr 28, 2025 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 0.22% | 44,609 |
| Apr 25, 2025 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | 1.91% | 33,771 |
| Apr 24, 2025 | 1.37 | 1.37 | 1.28 | 1.31 | 1.31 | -0.83% | 26,565 |
| Apr 23, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -0.53% | 35,137 |
| Apr 22, 2025 | 1.33 | 1.37 | 1.26 | 1.33 | 1.33 | 0.76% | 69,302 |
| Apr 21, 2025 | 1.32 | 1.37 | 1.31 | 1.32 | 1.32 | -0.75% | 90,148 |
| 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 |