Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
1.050
+0.139 (15.26%)
At close: Nov 28, 2025, 1:00 PM EST
1.010
-0.040 (-3.81%)
After-hours: Nov 28, 2025, 4:53 PM EST
PAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.92 | 1.20 | 0.92 | 1.05 | 1.05 | 15.26% | 3,355,902 |
| Nov 26, 2025 | 0.79 | 1.01 | 0.77 | 0.91 | 0.91 | 10.98% | 3,652,598 |
| Nov 25, 2025 | 0.57 | 0.90 | 0.57 | 0.82 | 0.82 | 41.34% | 6,640,781 |
| Nov 24, 2025 | 0.58 | 0.60 | 0.56 | 0.58 | 0.58 | -1.56% | 22,679 |
| Nov 21, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -3.28% | 83,677 |
| Nov 20, 2025 | 0.55 | 0.74 | 0.51 | 0.61 | 0.61 | 7.95% | 2,415,886 |
| Nov 19, 2025 | 0.55 | 0.60 | 0.50 | 0.57 | 0.57 | -2.40% | 178,277 |
| Nov 18, 2025 | 0.52 | 0.61 | 0.48 | 0.58 | 0.58 | 5.68% | 116,594 |
| Nov 17, 2025 | 0.58 | 0.59 | 0.43 | 0.55 | 0.55 | -9.91% | 186,778 |
| Nov 14, 2025 | 0.57 | 0.63 | 0.57 | 0.61 | 0.61 | 5.35% | 49,560 |
| Nov 13, 2025 | 0.54 | 0.61 | 0.54 | 0.58 | 0.58 | 1.30% | 38,291 |
| Nov 12, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -4.65% | 53,562 |
| Nov 11, 2025 | 0.59 | 0.65 | 0.55 | 0.60 | 0.60 | 2.00% | 53,844 |
| Nov 10, 2025 | 0.56 | 0.60 | 0.56 | 0.59 | 0.59 | 2.79% | 48,434 |
| Nov 7, 2025 | 0.59 | 0.61 | 0.56 | 0.57 | 0.57 | -5.03% | 101,719 |
| Nov 6, 2025 | 0.63 | 0.65 | 0.60 | 0.60 | 0.60 | -3.26% | 74,641 |
| Nov 5, 2025 | 0.62 | 0.65 | 0.60 | 0.62 | 0.62 | 0.08% | 28,958 |
| Nov 4, 2025 | 0.62 | 0.68 | 0.61 | 0.62 | 0.62 | - | 101,000 |
| Nov 3, 2025 | 0.57 | 0.68 | 0.57 | 0.62 | 0.62 | 3.35% | 343,398 |
| Oct 31, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | -3.49% | 31,153 |
| Oct 30, 2025 | 0.60 | 0.64 | 0.54 | 0.62 | 0.62 | 4.98% | 119,208 |
| Oct 29, 2025 | 0.63 | 0.65 | 0.59 | 0.59 | 0.59 | -11.63% | 179,208 |
| Oct 28, 2025 | 0.65 | 0.70 | 0.62 | 0.67 | 0.67 | 3.08% | 347,634 |
| Oct 27, 2025 | 0.65 | 0.74 | 0.63 | 0.65 | 0.65 | 6.38% | 429,740 |
| Oct 24, 2025 | 0.62 | 0.68 | 0.60 | 0.61 | 0.61 | 1.83% | 56,331 |
| Oct 23, 2025 | 0.64 | 0.67 | 0.58 | 0.60 | 0.60 | -2.28% | 190,407 |
| Oct 22, 2025 | 0.65 | 0.65 | 0.59 | 0.61 | 0.61 | -2.54% | 119,615 |
| Oct 21, 2025 | 0.57 | 0.71 | 0.57 | 0.63 | 0.63 | 8.62% | 467,807 |
| Oct 20, 2025 | 0.54 | 0.59 | 0.54 | 0.58 | 0.58 | 6.32% | 39,618 |
| Oct 17, 2025 | 0.59 | 0.59 | 0.53 | 0.55 | 0.55 | -7.54% | 124,235 |
| Oct 16, 2025 | 0.59 | 0.63 | 0.59 | 0.59 | 0.59 | 1.11% | 79,262 |
| Oct 15, 2025 | 0.67 | 0.69 | 0.57 | 0.58 | 0.58 | -12.08% | 499,488 |
| Oct 14, 2025 | 0.91 | 0.98 | 0.46 | 0.66 | 0.66 | -35.56% | 3,162,093 |
| Oct 13, 2025 | 1.16 | 1.16 | 1.02 | 1.03 | 1.03 | -9.65% | 293,496 |
| Oct 10, 2025 | 1.09 | 1.24 | 1.05 | 1.14 | 1.14 | 7.55% | 1,977,494 |
| Oct 9, 2025 | 1.02 | 1.07 | 1.00 | 1.06 | 1.06 | 2.91% | 109,661 |
| Oct 8, 2025 | 1.03 | 1.11 | 1.01 | 1.03 | 1.03 | 1.98% | 169,808 |
| Oct 7, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 49,640 |
| Oct 6, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 65,463 |
| Oct 3, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -2.11% | 67,161 |
| Oct 2, 2025 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 3.17% | 35,108 |
| Oct 1, 2025 | 1.06 | 1.08 | 1.01 | 1.01 | 1.01 | -2.88% | 86,733 |
| Sep 30, 2025 | 1.03 | 1.07 | 0.99 | 1.04 | 1.04 | -1.89% | 142,644 |
| Sep 29, 2025 | 1.12 | 1.17 | 1.02 | 1.06 | 1.06 | 13.07% | 398,942 |
| Sep 26, 2025 | 0.98 | 1.00 | 0.86 | 0.94 | 0.94 | -4.34% | 442,734 |
| Sep 25, 2025 | 0.97 | 1.08 | 0.92 | 0.98 | 0.98 | - | 406,307 |
| Sep 24, 2025 | 0.96 | 0.99 | 0.87 | 0.98 | 0.98 | 6.52% | 528,863 |
| Sep 23, 2025 | 0.89 | 0.98 | 0.88 | 0.92 | 0.92 | - | 209,839 |
| Sep 22, 2025 | 0.91 | 0.98 | 0.87 | 0.92 | 0.92 | 1.77% | 564,094 |
| Sep 19, 2025 | 0.84 | 0.91 | 0.78 | 0.90 | 0.90 | 11.12% | 316,177 |