Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
5.31
+0.08 (1.53%)
At close: Aug 26, 2026, 4:00 PM EDT
5.26
-0.05 (-0.94%)
After-hours: Aug 26, 2026, 5:27 PM EDT
PAVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.23 | 5.54 | 5.22 | 5.31 | 5.31 | 1.53% | 17,395 |
| Aug 25, 2026 | 5.16 | 5.47 | 5.16 | 5.23 | 5.23 | 1.55% | 47,859 |
| Aug 24, 2026 | 5.05 | 5.20 | 5.00 | 5.15 | 5.15 | 2.39% | 23,406 |
| Aug 21, 2026 | 5.14 | 5.31 | 5.00 | 5.03 | 5.03 | -4.19% | 19,857 |
| Aug 20, 2026 | 5.53 | 5.57 | 5.10 | 5.25 | 5.25 | -4.20% | 24,214 |
| Aug 19, 2026 | 5.82 | 5.95 | 5.47 | 5.48 | 5.48 | -6.32% | 30,219 |
| Aug 18, 2026 | 6.36 | 6.36 | 5.60 | 5.85 | 5.85 | -8.02% | 49,608 |
| Aug 17, 2026 | 6.86 | 6.86 | 6.36 | 6.36 | 6.36 | -9.01% | 41,304 |
| Aug 14, 2026 | 6.93 | 7.14 | 6.69 | 6.99 | 6.99 | 5.59% | 70,729 |
| Aug 13, 2026 | 6.68 | 6.74 | 6.49 | 6.62 | 6.62 | -2.93% | 62,877 |
| Aug 12, 2026 | 6.95 | 7.23 | 6.75 | 6.82 | 6.82 | -2.71% | 49,449 |
| Aug 11, 2026 | 7.32 | 7.46 | 6.74 | 7.01 | 7.01 | -6.66% | 89,276 |
| Aug 10, 2026 | 5.75 | 7.75 | 5.65 | 7.51 | 7.51 | 22.11% | 407,816 |
| Aug 7, 2026 | 5.62 | 6.28 | 5.31 | 6.15 | 6.15 | -10.61% | 588,343 |
| Aug 6, 2026 | 9.30 | 9.70 | 6.03 | 6.88 | 6.88 | 40.12% | 31,362,576 |
| Aug 5, 2026 | 4.81 | 5.06 | 4.80 | 4.91 | 4.91 | 0.20% | 3,989,064 |
| Aug 4, 2026 | 4.92 | 5.16 | 4.86 | 4.90 | 4.90 | -0.41% | 35,564 |
| Aug 3, 2026 | 4.74 | 4.99 | 4.56 | 4.92 | 4.92 | 2.93% | 33,096 |
| Jul 31, 2026 | 4.91 | 4.92 | 4.58 | 4.78 | 4.78 | -1.85% | 64,449 |
| Jul 30, 2026 | 4.76 | 4.94 | 4.70 | 4.87 | 4.87 | 1.25% | 74,012 |
| Jul 29, 2026 | 4.65 | 4.97 | 4.58 | 4.81 | 4.81 | 3.89% | 122,996 |
| Jul 28, 2026 | 4.88 | 4.95 | 4.44 | 4.63 | 4.63 | - | 583,968 |
| Jul 27, 2026 | 4.63 | 5.42 | 4.38 | 4.63 | 4.63 | -4.14% | 469,433 |
| Jul 24, 2026 | 5.33 | 5.33 | 4.50 | 4.83 | 4.83 | -18.27% | 524,300 |
| Jul 23, 2026 | 3.90 | 9.48 | 3.85 | 5.91 | 5.91 | 52.32% | 19,087,720 |
| Jul 22, 2026 | 3.91 | 4.04 | 3.83 | 3.88 | 3.88 | -0.77% | 37,200 |
| Jul 21, 2026 | 4.18 | 4.18 | 3.76 | 3.91 | 3.91 | -5.33% | 42,504 |
| Jul 20, 2026 | 4.29 | 4.32 | 4.12 | 4.13 | 4.13 | -0.96% | 29,134 |
| Jul 17, 2026 | 4.42 | 4.42 | 4.04 | 4.17 | 4.17 | -7.54% | 36,086 |
| Jul 16, 2026 | 4.54 | 4.60 | 4.41 | 4.51 | 4.51 | -5.25% | 22,065 |
| Jul 15, 2026 | 4.97 | 4.97 | 4.67 | 4.76 | 4.76 | -3.84% | 38,022 |
| Jul 14, 2026 | 5.47 | 5.47 | 4.90 | 4.95 | 4.95 | -10.81% | 56,943 |
| Jul 13, 2026 | 5.62 | 5.74 | 5.44 | 5.55 | 5.55 | -3.48% | 51,287 |
| Jul 10, 2026 | 5.71 | 5.80 | 5.58 | 5.75 | 5.75 | 0.35% | 45,296 |
| Jul 9, 2026 | 5.61 | 5.94 | 5.58 | 5.73 | 5.73 | -0.17% | 61,012 |
| Jul 8, 2026 | 6.15 | 6.15 | 5.36 | 5.74 | 5.74 | -9.46% | 65,846 |
| Jul 7, 2026 | 6.52 | 6.62 | 6.31 | 6.34 | 6.34 | -5.44% | 49,145 |
| Jul 6, 2026 | 6.89 | 6.96 | 6.31 | 6.71 | 6.71 | -4.49% | 79,858 |
| Jul 2, 2026 | 6.94 | 7.69 | 6.91 | 7.02 | 7.02 | -0.85% | 167,095 |
| Jul 1, 2026 | 6.37 | 7.34 | 6.20 | 7.08 | 7.08 | -4.71% | 284,590 |
| Jun 30, 2026 | 7.55 | 9.92 | 7.18 | 7.43 | 7.43 | 20.81% | 6,220,664 |
| Jun 29, 2026 | 7.40 | 7.87 | 5.69 | 6.15 | 6.15 | -15.75% | 1,226,739 |
| Jun 26, 2026 | 7.78 | 7.91 | 6.56 | 7.30 | 7.30 | -12.68% | 212,498 |
| Jun 25, 2026 | 8.50 | 10.08 | 8.33 | 8.36 | 8.36 | -37.43% | 416,427 |
| Jun 24, 2026 | 14.23 | 14.24 | 12.57 | 13.36 | 13.36 | -8.81% | 181,037 |
| Jun 23, 2026 | 15.12 | 15.12 | 13.81 | 14.65 | 14.65 | -9.18% | 165,259 |
| Jun 22, 2026 | 16.19 | 17.92 | 15.50 | 16.13 | 16.13 | 8.26% | 748,050 |
| Jun 18, 2026 | 17.00 | 17.18 | 14.55 | 14.90 | 14.90 | -13.67% | 345,791 |
| Jun 17, 2026 | 18.55 | 18.70 | 17.25 | 17.26 | 17.26 | -10.57% | 338,032 |
| Jun 16, 2026 | 20.00 | 20.80 | 18.01 | 19.30 | 19.30 | 1.63% | 1,000,265 |