Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
4.060
-0.450 (-9.98%)
Jul 17, 2026, 1:00 PM EDT - Market open
PAVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.52 | 4.63 | 4.36 | 4.50 | - | -0.22% | 3,266 |
| Jul 16, 2026 | 4.54 | 4.60 | 4.41 | 4.51 | 4.51 | -5.25% | 21,210 |
| Jul 15, 2026 | 4.97 | 4.97 | 4.67 | 4.76 | 4.76 | -3.84% | 36,711 |
| Jul 14, 2026 | 5.47 | 5.47 | 4.90 | 4.95 | 4.95 | -10.81% | 53,388 |
| Jul 13, 2026 | 5.62 | 5.74 | 5.44 | 5.55 | 5.55 | -3.48% | 48,293 |
| Jul 10, 2026 | 5.71 | 5.80 | 5.58 | 5.75 | 5.75 | 0.35% | 43,355 |
| Jul 9, 2026 | 5.61 | 5.94 | 5.58 | 5.73 | 5.73 | -0.17% | 57,143 |
| Jul 8, 2026 | 6.15 | 6.15 | 5.36 | 5.74 | 5.74 | -9.46% | 58,662 |
| Jul 7, 2026 | 6.52 | 6.62 | 6.31 | 6.34 | 6.34 | -5.44% | 48,250 |
| 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 |
| Jun 15, 2026 | 47.36 | 51.98 | 17.01 | 18.99 | 18.99 | -8.70% | 6,713,636 |
| Jun 12, 2026 | 26.63 | 27.05 | 17.88 | 20.80 | 20.80 | -28.28% | 905,567 |
| Jun 11, 2026 | 31.49 | 37.71 | 28.00 | 29.00 | 29.00 | -42.00% | 449,142 |
| Jun 10, 2026 | 88.98 | 93.40 | 45.00 | 50.00 | 50.00 | -50.98% | 523,866 |
| Jun 9, 2026 | 155.00 | 2,669.00 | 95.00 | 102.00 | 102.00 | 8.45% | 2,292,417 |
| Jun 8, 2026 | 89.16 | 256.00 | 89.00 | 94.05 | 94.05 | 5.67% | 197,599 |
| Jun 5, 2026 | 90.99 | 96.72 | 86.00 | 89.00 | 89.00 | -14.42% | 1,052 |
| Jun 4, 2026 | 101.00 | 104.00 | 98.99 | 104.00 | 104.00 | - | 994 |
| Jun 3, 2026 | 105.00 | 109.00 | 97.00 | 104.00 | 104.00 | -0.95% | 951 |
| Jun 2, 2026 | 105.00 | 113.00 | 102.00 | 105.00 | 105.00 | -6.25% | 715 |
| Jun 1, 2026 | 106.00 | 115.00 | 102.00 | 112.00 | 112.00 | -3.45% | 1,992 |
| May 29, 2026 | 108.00 | 117.00 | 103.00 | 116.00 | 116.00 | 10.48% | 23,879 |
| May 28, 2026 | 106.00 | 109.96 | 102.00 | 105.00 | 105.00 | -1.87% | 450 |
| May 27, 2026 | 109.00 | 110.01 | 102.00 | 107.00 | 107.00 | -4.46% | 1,225 |
| May 26, 2026 | 109.00 | 128.00 | 107.10 | 112.00 | 112.00 | 7.69% | 9,319 |
| May 22, 2026 | 106.52 | 109.00 | 103.00 | 104.00 | 104.00 | -1.89% | 282 |
| May 21, 2026 | 112.00 | 112.00 | 105.00 | 106.00 | 106.00 | -2.75% | 198 |
| May 20, 2026 | 112.00 | 114.00 | 106.00 | 109.00 | 109.00 | -3.54% | 183 |
| May 19, 2026 | 110.02 | 114.99 | 110.02 | 113.00 | 113.00 | 1.80% | 236 |
| May 18, 2026 | 113.00 | 116.00 | 111.00 | 111.00 | 111.00 | - | 116 |
| May 15, 2026 | 111.50 | 114.50 | 111.00 | 111.00 | 111.00 | -0.89% | 253 |
| May 14, 2026 | 115.00 | 117.00 | 111.00 | 112.00 | 112.00 | -2.61% | 426 |
| May 13, 2026 | 117.00 | 118.50 | 112.00 | 115.00 | 115.00 | 1.77% | 396 |
| May 12, 2026 | 120.68 | 122.00 | 112.92 | 113.00 | 113.00 | -5.83% | 450 |
| May 11, 2026 | 126.00 | 126.00 | 118.00 | 120.00 | 120.00 | -3.23% | 640 |
| May 8, 2026 | 125.00 | 129.00 | 123.00 | 124.00 | 124.00 | -1.59% | 377 |
| May 7, 2026 | 123.00 | 133.00 | 123.00 | 126.00 | 126.00 | 3.28% | 493 |
| May 6, 2026 | 127.00 | 128.97 | 119.00 | 122.00 | 122.00 | -2.40% | 471 |