Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
1.330
-0.080 (-5.67%)
At close: Jan 30, 2026, 4:00 PM EST
1.331
+0.001 (0.08%)
After-hours: Jan 30, 2026, 7:57 PM EST
PAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 2.13 | 2.13 | 1.88 | 1.89 | 1.89 | -12.90% | 729,646 |
| Dec 26, 2025 | 1.55 | 2.53 | 1.55 | 2.17 | 2.17 | 37.34% | 16,221,853 |
| Dec 24, 2025 | 1.49 | 1.60 | 1.38 | 1.58 | 1.58 | 6.04% | 536,566 |
| Dec 23, 2025 | 1.61 | 1.70 | 1.48 | 1.49 | 1.49 | -26.60% | 1,094,879 |
| Dec 22, 2025 | 2.13 | 2.19 | 2.03 | 2.03 | 2.03 | -8.97% | 1,158,127 |
| Dec 19, 2025 | 2.08 | 2.80 | 2.03 | 2.23 | 2.23 | -8.98% | 2,442,881 |
| Dec 18, 2025 | 2.81 | 3.83 | 2.32 | 2.45 | 2.45 | 23.12% | 53,489,813 |
| Dec 17, 2025 | 2.31 | 2.35 | 1.65 | 1.99 | 1.99 | -13.48% | 1,581,072 |
| Dec 16, 2025 | 2.60 | 2.75 | 2.05 | 2.30 | 2.30 | -36.64% | 2,664,977 |
| Dec 15, 2025 | 3.83 | 4.00 | 3.31 | 3.63 | 3.63 | -11.68% | 1,153,248 |
| Dec 12, 2025 | 4.38 | 4.67 | 3.81 | 4.11 | 4.11 | 19.13% | 5,169,944 |
| Dec 11, 2025 | 3.68 | 3.68 | 3.00 | 3.45 | 3.45 | -9.45% | 1,948,510 |
| Dec 10, 2025 | 4.05 | 4.27 | 3.59 | 3.81 | 3.81 | -11.81% | 1,660,112 |
| Dec 9, 2025 | 4.93 | 4.99 | 4.02 | 4.32 | 4.32 | -11.66% | 2,437,875 |
| Dec 8, 2025 | 6.32 | 6.58 | 4.02 | 4.89 | 4.89 | 33.61% | 13,208,573 |
| Dec 5, 2025 | 5.09 | 5.80 | 3.00 | 3.66 | 3.66 | 16.19% | 10,546,338 |
| Dec 4, 2025 | 2.80 | 3.45 | 2.61 | 3.15 | 3.15 | -7.35% | 2,403,740 |
| Dec 3, 2025 | 5.01 | 5.10 | 3.00 | 3.40 | 3.40 | -38.29% | 3,943,313 |
| Dec 2, 2025 | 7.31 | 7.34 | 5.00 | 5.51 | 5.51 | -29.36% | 2,724,236 |
| Dec 1, 2025 | 77.00 | 78.02 | 5.95 | 7.80 | 7.80 | -92.57% | 3,044,119 |
| Nov 28, 2025 | 92.00 | 120.00 | 92.00 | 105.00 | 105.00 | 15.26% | 33,734 |
| Nov 26, 2025 | 78.77 | 101.00 | 77.00 | 91.10 | 91.10 | 10.98% | 36,779 |
| Nov 25, 2025 | 56.70 | 90.00 | 56.70 | 82.09 | 82.09 | 41.34% | 66,820 |
| Nov 24, 2025 | 58.48 | 60.40 | 56.00 | 58.08 | 58.08 | -1.56% | 226 |
| Nov 21, 2025 | 62.23 | 62.30 | 58.89 | 59.00 | 59.00 | -3.28% | 848 |
| Nov 20, 2025 | 55.00 | 74.00 | 51.37 | 61.00 | 61.00 | 7.95% | 24,164 |
| Nov 19, 2025 | 55.00 | 60.00 | 50.10 | 56.51 | 56.51 | -2.40% | 1,782 |
| Nov 18, 2025 | 51.85 | 61.00 | 48.25 | 57.90 | 57.90 | 5.68% | 1,165 |