Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
0.0730
-0.0106 (-12.68%)
At close: Jun 26, 2026, 4:00 PM EDT
0.0708
-0.0022 (-3.01%)
After-hours: Jun 26, 2026, 7:49 PM EDT
PAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.68% | 19,120,644 |
| Jun 25, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -37.43% | 38,175,085 |
| Jun 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.81% | 16,776,998 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -9.18% | 14,880,175 |
| Jun 22, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 8.26% | 72,697,691 |
| Jun 18, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -13.67% | 33,786,775 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.57% | 33,803,212 |
| Jun 16, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | 1.63% | 100,026,573 |
| Jun 15, 2026 | 0.47 | 0.52 | 0.17 | 0.19 | 0.19 | -8.70% | 671,363,680 |
| Jun 12, 2026 | 0.27 | 0.27 | 0.18 | 0.21 | 0.21 | -28.28% | 90,556,793 |
| Jun 11, 2026 | 0.31 | 0.38 | 0.28 | 0.29 | 0.29 | -42.00% | 44,914,292 |
| Jun 10, 2026 | 0.89 | 0.93 | 0.45 | 0.50 | 0.50 | -50.98% | 52,386,670 |
| Jun 9, 2026 | 1.55 | 26.69 | 0.95 | 1.02 | 1.02 | 8.45% | 229,241,775 |
| Jun 8, 2026 | 0.89 | 2.56 | 0.89 | 0.94 | 0.94 | 5.67% | 19,759,914 |
| Jun 5, 2026 | 0.91 | 0.97 | 0.86 | 0.89 | 0.89 | -14.42% | 105,279 |
| Jun 4, 2026 | 1.01 | 1.04 | 0.99 | 1.04 | 1.04 | - | 99,487 |
| Jun 3, 2026 | 1.05 | 1.09 | 0.97 | 1.04 | 1.04 | -0.95% | 95,157 |
| Jun 2, 2026 | 1.05 | 1.13 | 1.02 | 1.05 | 1.05 | -6.25% | 71,579 |
| Jun 1, 2026 | 1.06 | 1.15 | 1.02 | 1.12 | 1.12 | -3.45% | 199,268 |
| May 29, 2026 | 1.08 | 1.17 | 1.03 | 1.16 | 1.16 | 10.48% | 2,387,900 |
| May 28, 2026 | 1.06 | 1.10 | 1.02 | 1.05 | 1.05 | -1.87% | 45,029 |
| May 27, 2026 | 1.09 | 1.10 | 1.02 | 1.07 | 1.07 | -4.46% | 122,502 |
| May 26, 2026 | 1.09 | 1.28 | 1.07 | 1.12 | 1.12 | 7.69% | 931,995 |
| May 22, 2026 | 1.07 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 28,200 |
| May 21, 2026 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -2.75% | 19,874 |
| May 20, 2026 | 1.12 | 1.14 | 1.06 | 1.09 | 1.09 | -3.54% | 18,326 |
| May 19, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 1.80% | 23,622 |
| May 18, 2026 | 1.13 | 1.16 | 1.11 | 1.11 | 1.11 | - | 11,638 |
| May 15, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 25,359 |
| May 14, 2026 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 42,623 |
| May 13, 2026 | 1.17 | 1.19 | 1.12 | 1.15 | 1.15 | 1.77% | 39,662 |
| May 12, 2026 | 1.21 | 1.22 | 1.13 | 1.13 | 1.13 | -5.83% | 45,046 |
| May 11, 2026 | 1.26 | 1.26 | 1.18 | 1.20 | 1.20 | -3.23% | 64,020 |
| May 8, 2026 | 1.25 | 1.29 | 1.23 | 1.24 | 1.24 | -1.59% | 37,797 |
| May 7, 2026 | 1.23 | 1.33 | 1.23 | 1.26 | 1.26 | 3.28% | 49,340 |
| May 6, 2026 | 1.27 | 1.29 | 1.19 | 1.22 | 1.22 | -2.40% | 47,177 |
| May 5, 2026 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | 1.63% | 33,737 |
| May 4, 2026 | 1.21 | 1.29 | 1.20 | 1.23 | 1.23 | 4.24% | 55,326 |
| May 1, 2026 | 1.17 | 1.22 | 1.16 | 1.18 | 1.18 | 1.72% | 32,614 |
| Apr 30, 2026 | 1.10 | 1.22 | 1.07 | 1.16 | 1.16 | 4.50% | 86,248 |
| Apr 29, 2026 | 1.05 | 1.11 | 1.02 | 1.11 | 1.11 | 3.74% | 88,496 |
| Apr 28, 2026 | 1.33 | 1.36 | 1.03 | 1.07 | 1.07 | -20.74% | 231,250 |
| Apr 27, 2026 | 1.43 | 1.46 | 1.33 | 1.35 | 1.35 | -7.53% | 77,128 |
| Apr 24, 2026 | 1.35 | 1.48 | 1.35 | 1.46 | 1.46 | 2.10% | 55,773 |
| Apr 23, 2026 | 1.60 | 1.63 | 1.40 | 1.43 | 1.43 | -12.27% | 171,252 |
| Apr 22, 2026 | 1.52 | 1.77 | 1.48 | 1.63 | 1.63 | 10.14% | 765,066 |
| Apr 21, 2026 | 1.56 | 1.57 | 1.46 | 1.48 | 1.48 | -5.13% | 142,358 |
| Apr 20, 2026 | 1.64 | 1.65 | 1.56 | 1.56 | 1.56 | -5.45% | 95,949 |
| Apr 17, 2026 | 1.66 | 1.70 | 1.60 | 1.65 | 1.65 | -1.20% | 124,700 |
| Apr 16, 2026 | 1.68 | 1.69 | 1.60 | 1.67 | 1.67 | -1.18% | 88,698 |