Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
1.520
-0.030 (-1.94%)
Mar 13, 2026, 10:25 AM EDT - Market open
PAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.68 | 1.88 | 1.37 | 1.55 | 1.55 | -32.02% | 1,364,996 |
| Mar 11, 2026 | 1.41 | 2.37 | 1.35 | 2.28 | 2.28 | 65.22% | 5,662,111 |
| Mar 10, 2026 | 1.27 | 1.44 | 1.20 | 1.38 | 1.38 | 14.05% | 152,995 |
| Mar 9, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 22,476 |
| Mar 6, 2026 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -3.17% | 18,499 |
| Mar 5, 2026 | 1.27 | 1.28 | 1.20 | 1.26 | 1.26 | 2.44% | 36,780 |
| Mar 4, 2026 | 1.26 | 1.30 | 1.23 | 1.23 | 1.23 | -2.38% | 41,755 |
| Mar 3, 2026 | 1.21 | 1.33 | 1.21 | 1.26 | 1.26 | -3.08% | 48,037 |
| Mar 2, 2026 | 1.20 | 1.32 | 1.20 | 1.30 | 1.30 | 0.78% | 55,919 |
| Feb 27, 2026 | 1.25 | 1.30 | 1.22 | 1.29 | 1.29 | 0.78% | 26,686 |
| Feb 26, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | 40,675 |
| Feb 25, 2026 | 1.20 | 1.29 | 1.17 | 1.29 | 1.29 | 8.40% | 57,442 |
| Feb 24, 2026 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | -3.25% | 75,789 |
| Feb 23, 2026 | 1.19 | 1.25 | 1.18 | 1.23 | 1.23 | - | 35,991 |
| Feb 20, 2026 | 1.27 | 1.30 | 1.23 | 1.23 | 1.23 | -3.91% | 46,133 |
| Feb 19, 2026 | 1.24 | 1.28 | 1.18 | 1.28 | 1.28 | 2.40% | 113,056 |
| Feb 18, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | - | 50,352 |
| Feb 17, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -4.58% | 81,758 |
| Feb 13, 2026 | 1.34 | 1.38 | 1.30 | 1.31 | 1.31 | -0.76% | 22,735 |
| Feb 12, 2026 | 1.32 | 1.41 | 1.30 | 1.32 | 1.32 | -1.49% | 131,259 |
| Feb 11, 2026 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -0.74% | 102,662 |
| Feb 10, 2026 | 1.29 | 1.43 | 1.27 | 1.35 | 1.35 | 5.47% | 154,298 |
| Feb 9, 2026 | 1.30 | 1.30 | 1.16 | 1.28 | 1.28 | - | 181,873 |
| Feb 6, 2026 | 1.24 | 1.30 | 1.17 | 1.28 | 1.28 | 2.40% | 152,931 |
| Feb 5, 2026 | 1.22 | 1.32 | 1.08 | 1.25 | 1.25 | 2.46% | 504,711 |
| Feb 4, 2026 | 1.29 | 1.31 | 1.21 | 1.22 | 1.22 | -8.27% | 144,536 |
| Feb 3, 2026 | 1.56 | 1.56 | 1.30 | 1.33 | 1.33 | -15.82% | 438,193 |
| Feb 2, 2026 | 1.33 | 1.65 | 1.17 | 1.58 | 1.58 | 18.80% | 10,418,608 |
| Jan 30, 2026 | 1.37 | 1.49 | 1.30 | 1.33 | 1.33 | -5.67% | 294,266 |
| Jan 29, 2026 | 1.58 | 1.58 | 1.33 | 1.41 | 1.41 | -11.32% | 204,818 |
| Jan 28, 2026 | 1.60 | 1.60 | 1.54 | 1.59 | 1.59 | - | 82,994 |
| Jan 27, 2026 | 1.55 | 1.66 | 1.41 | 1.59 | 1.59 | 1.27% | 226,864 |
| Jan 26, 2026 | 1.82 | 1.82 | 1.57 | 1.57 | 1.57 | -13.26% | 311,086 |
| Jan 23, 2026 | 1.86 | 1.91 | 1.78 | 1.81 | 1.81 | -6.70% | 159,175 |
| Jan 22, 2026 | 1.77 | 1.94 | 1.71 | 1.94 | 1.94 | 8.99% | 220,991 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.78 | 1.78 | 1.78 | -4.81% | 144,448 |
| Jan 20, 2026 | 1.98 | 1.98 | 1.81 | 1.87 | 1.87 | -3.11% | 199,110 |
| Jan 16, 2026 | 1.99 | 2.04 | 1.92 | 1.93 | 1.93 | -3.98% | 202,550 |
| Jan 15, 2026 | 1.94 | 2.13 | 1.87 | 2.01 | 2.01 | 12.92% | 538,339 |
| Jan 14, 2026 | 2.11 | 2.14 | 1.74 | 1.78 | 1.78 | -14.42% | 423,234 |
| Jan 13, 2026 | 2.15 | 2.24 | 2.08 | 2.08 | 2.08 | -0.95% | 254,015 |
| Jan 12, 2026 | 2.28 | 2.40 | 2.03 | 2.10 | 2.10 | -9.87% | 537,638 |
| Jan 9, 2026 | 2.82 | 3.04 | 2.20 | 2.33 | 2.33 | 13.11% | 11,337,538 |
| Jan 8, 2026 | 2.11 | 2.15 | 2.02 | 2.06 | 2.06 | -5.50% | 216,251 |
| Jan 7, 2026 | 2.30 | 2.30 | 2.11 | 2.18 | 2.18 | -5.22% | 232,835 |
| Jan 6, 2026 | 2.10 | 2.33 | 2.07 | 2.30 | 2.30 | 5.02% | 342,491 |
| Jan 5, 2026 | 2.03 | 2.45 | 2.01 | 2.19 | 2.19 | 8.42% | 802,351 |
| Jan 2, 2026 | 2.24 | 2.49 | 1.85 | 2.02 | 2.02 | 16.76% | 15,273,005 |
| Dec 31, 2025 | 1.72 | 1.85 | 1.71 | 1.73 | 1.73 | -4.42% | 174,450 |
| Dec 30, 2025 | 1.84 | 1.94 | 1.60 | 1.81 | 1.81 | -4.23% | 449,528 |