Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
1.460
+0.030 (2.10%)
At close: Apr 24, 2026, 4:00 PM EDT
1.468
+0.008 (0.52%)
After-hours: Apr 24, 2026, 7:48 PM EDT
PAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.35 | 1.48 | 1.35 | 1.46 | 1.46 | 2.10% | 54,140 |
| Apr 23, 2026 | 1.60 | 1.63 | 1.40 | 1.43 | 1.43 | -12.27% | 165,288 |
| Apr 22, 2026 | 1.52 | 1.77 | 1.48 | 1.63 | 1.63 | 10.14% | 722,960 |
| Apr 21, 2026 | 1.56 | 1.57 | 1.46 | 1.48 | 1.48 | -5.13% | 136,967 |
| Apr 20, 2026 | 1.64 | 1.65 | 1.56 | 1.56 | 1.56 | -5.45% | 78,594 |
| Apr 17, 2026 | 1.66 | 1.70 | 1.60 | 1.65 | 1.65 | -1.20% | 115,397 |
| Apr 16, 2026 | 1.68 | 1.69 | 1.60 | 1.67 | 1.67 | -1.18% | 85,224 |
| Apr 15, 2026 | 1.68 | 1.72 | 1.65 | 1.69 | 1.69 | -0.59% | 65,830 |
| Apr 14, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | -3.95% | 102,709 |
| Apr 13, 2026 | 1.76 | 1.79 | 1.67 | 1.77 | 1.77 | -1.67% | 114,098 |
| Apr 10, 2026 | 2.03 | 2.05 | 1.65 | 1.80 | 1.80 | -5.76% | 6,008,192 |
| Apr 9, 2026 | 1.88 | 1.91 | 1.77 | 1.91 | 1.91 | 2.69% | 44,957 |
| Apr 8, 2026 | 1.79 | 1.90 | 1.77 | 1.86 | 1.86 | 7.51% | 50,084 |
| Apr 7, 2026 | 1.89 | 1.89 | 1.70 | 1.73 | 1.73 | -8.95% | 80,826 |
| Apr 6, 2026 | 1.89 | 2.01 | 1.88 | 1.90 | 1.90 | 3.26% | 57,757 |
| Apr 2, 2026 | 1.96 | 2.00 | 1.82 | 1.84 | 1.84 | -11.54% | 119,544 |
| Apr 1, 2026 | 1.97 | 2.08 | 1.94 | 2.08 | 2.08 | -2.35% | 189,543 |
| Mar 31, 2026 | 2.02 | 2.27 | 1.85 | 2.13 | 2.13 | 7.04% | 2,494,931 |
| Mar 30, 2026 | 2.24 | 2.36 | 1.75 | 1.99 | 1.99 | -18.94% | 194,991 |
| Mar 27, 2026 | 3.00 | 3.14 | 2.28 | 2.46 | 2.46 | -18.55% | 362,663 |
| Mar 26, 2026 | 3.00 | 3.36 | 2.81 | 3.01 | 3.01 | -13.66% | 271,986 |
| Mar 25, 2026 | 3.89 | 3.96 | 3.24 | 3.49 | 3.49 | -19.41% | 1,128,449 |
| Mar 24, 2026 | 6.94 | 9.45 | 3.68 | 4.33 | 4.33 | 21.82% | 41,649,056 |
| Mar 23, 2026 | 3.41 | 3.90 | 3.36 | 3.56 | 3.56 | -3.53% | 2,165,655 |
| Mar 20, 2026 | 3.40 | 4.00 | 3.38 | 3.69 | 3.69 | 9.74% | 108,448 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.14 | 3.36 | 3.36 | -9.70% | 57,555 |
| Mar 18, 2026 | 3.94 | 4.08 | 3.61 | 3.72 | 3.72 | -3.25% | 118,681 |
| Mar 17, 2026 | 4.92 | 4.92 | 3.84 | 3.85 | 3.84 | -31.97% | 400,034 |
| Mar 16, 2026 | 16.32 | 16.32 | 2.93 | 5.65 | 5.65 | -70.93% | 5,749,401 |
| Mar 13, 2026 | 18.24 | 22.80 | 14.52 | 19.44 | 19.44 | 4.52% | 99,223 |
| Mar 12, 2026 | 20.16 | 22.56 | 16.44 | 18.60 | 18.60 | -32.02% | 115,821 |
| Mar 11, 2026 | 16.92 | 28.44 | 16.20 | 27.36 | 27.36 | 65.22% | 500,336 |
| Mar 10, 2026 | 15.24 | 17.28 | 14.40 | 16.56 | 16.56 | 14.05% | 12,900 |
| Mar 9, 2026 | 14.70 | 15.00 | 14.52 | 14.52 | 14.52 | -0.82% | 2,044 |
| Mar 6, 2026 | 14.76 | 15.12 | 14.48 | 14.64 | 14.64 | -3.17% | 1,575 |
| Mar 5, 2026 | 15.24 | 15.36 | 14.40 | 15.12 | 15.12 | 2.44% | 3,172 |
| Mar 4, 2026 | 15.12 | 15.60 | 14.70 | 14.76 | 14.76 | -2.38% | 3,605 |
| Mar 3, 2026 | 14.52 | 15.96 | 14.52 | 15.12 | 15.12 | -3.08% | 4,015 |
| Mar 2, 2026 | 14.40 | 15.84 | 14.40 | 15.60 | 15.60 | 0.78% | 4,672 |
| Feb 27, 2026 | 15.00 | 15.60 | 14.64 | 15.48 | 15.48 | 0.78% | 2,310 |
| Feb 26, 2026 | 15.24 | 15.36 | 14.94 | 15.36 | 15.36 | -0.78% | 3,482 |
| Feb 25, 2026 | 14.40 | 15.48 | 14.04 | 15.48 | 15.48 | 8.40% | 4,834 |
| Feb 24, 2026 | 14.16 | 14.88 | 14.16 | 14.28 | 14.28 | -3.25% | 6,365 |
| Feb 23, 2026 | 14.28 | 15.00 | 14.16 | 14.76 | 14.76 | - | 3,049 |
| Feb 20, 2026 | 15.24 | 15.54 | 14.76 | 14.76 | 14.76 | -3.91% | 5,293 |
| Feb 19, 2026 | 14.88 | 15.40 | 14.16 | 15.36 | 15.36 | 2.40% | 9,440 |
| Feb 18, 2026 | 15.24 | 15.36 | 15.00 | 15.00 | 15.00 | - | 4,805 |
| Feb 17, 2026 | 15.96 | 15.96 | 15.00 | 15.00 | 15.00 | -4.58% | 6,885 |
| Feb 13, 2026 | 16.08 | 16.55 | 15.65 | 15.72 | 15.72 | -0.76% | 2,298 |
| Feb 12, 2026 | 15.86 | 16.92 | 15.60 | 15.84 | 15.84 | -1.49% | 11,079 |