Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
2.925
+0.145 (5.22%)
Oct 28, 2026, 10:04 AM EDT - Market open
PAVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 5.22% | 1,095 |
| Oct 27, 2026 | 2.78 | 2.78 | 2.64 | 2.78 | 2.78 | 5.30% | 5,152 |
| Oct 26, 2026 | 2.60 | 2.64 | 2.56 | 2.64 | 2.64 | 3.94% | 3,852 |
| Oct 23, 2026 | 2.79 | 2.79 | 2.45 | 2.54 | 2.54 | -6.96% | 11,798 |
| Oct 22, 2026 | 2.81 | 2.91 | 2.73 | 2.73 | 2.73 | -6.19% | 7,485 |
| Oct 21, 2026 | 2.85 | 2.98 | 2.85 | 2.91 | 2.91 | 2.46% | 4,091 |
| Oct 20, 2026 | 2.95 | 2.95 | 2.77 | 2.84 | 2.84 | -3.73% | 11,980 |
| Oct 19, 2026 | 2.85 | 3.01 | 2.76 | 2.95 | 2.95 | -2.96% | 29,689 |
| Oct 16, 2026 | 3.29 | 3.29 | 3.04 | 3.04 | 3.04 | -7.18% | 18,539 |
| Oct 15, 2026 | 3.30 | 3.41 | 3.26 | 3.28 | 3.28 | 1.71% | 11,469 |
| Oct 14, 2026 | 3.32 | 3.40 | 3.20 | 3.22 | 3.22 | -4.02% | 15,416 |
| Oct 13, 2026 | 3.31 | 3.36 | 3.23 | 3.36 | 3.36 | -2.75% | 15,490 |
| Oct 12, 2026 | 3.60 | 3.61 | 3.42 | 3.45 | 3.45 | -5.22% | 16,221 |
| Oct 9, 2026 | 3.66 | 3.66 | 3.54 | 3.64 | 3.64 | - | 16,378 |
| Oct 8, 2026 | 3.78 | 3.84 | 3.63 | 3.64 | 3.64 | -5.82% | 25,193 |
| Oct 7, 2026 | 3.82 | 3.90 | 3.69 | 3.87 | 3.87 | 1.05% | 22,163 |
| Oct 6, 2026 | 3.77 | 3.83 | 3.71 | 3.83 | 3.83 | 1.46% | 7,372 |
| Oct 5, 2026 | 3.92 | 3.92 | 3.70 | 3.77 | 3.77 | 0.53% | 21,413 |
| Oct 2, 2026 | 4.13 | 4.13 | 3.73 | 3.75 | 3.75 | -5.78% | 12,639 |
| Oct 1, 2026 | 4.02 | 4.09 | 3.97 | 3.98 | 3.98 | -1.24% | 9,946 |
| Sep 30, 2026 | 4.09 | 4.24 | 4.02 | 4.03 | 4.03 | 1.00% | 8,422 |
| Sep 29, 2026 | 4.32 | 4.32 | 3.93 | 3.99 | 3.99 | -8.90% | 22,976 |
| Sep 28, 2026 | 4.63 | 4.63 | 4.24 | 4.38 | 4.38 | -1.13% | 18,921 |
| Sep 25, 2026 | 4.31 | 4.64 | 4.20 | 4.43 | 4.43 | 2.31% | 23,716 |
| Sep 24, 2026 | 4.21 | 4.42 | 4.15 | 4.33 | 4.33 | 3.34% | 22,665 |
| Sep 23, 2026 | 4.10 | 4.22 | 4.10 | 4.19 | 4.19 | 3.20% | 13,652 |
| Sep 22, 2026 | 4.05 | 4.20 | 4.04 | 4.06 | 4.06 | 0.02% | 14,956 |
| Sep 21, 2026 | 4.02 | 4.20 | 4.02 | 4.06 | 4.06 | -0.27% | 9,063 |
| Sep 18, 2026 | 4.11 | 4.13 | 4.07 | 4.07 | 4.07 | 1.12% | 4,893 |
| Sep 17, 2026 | 4.04 | 4.07 | 3.96 | 4.03 | 4.03 | 1.39% | 12,542 |
| Sep 16, 2026 | 4.33 | 4.41 | 3.97 | 3.97 | 3.97 | -8.94% | 32,080 |
| Sep 15, 2026 | 4.39 | 4.39 | 4.21 | 4.36 | 4.36 | -1.13% | 4,255 |
| Sep 14, 2026 | 4.51 | 4.51 | 4.30 | 4.41 | 4.41 | -2.00% | 7,236 |
| Sep 11, 2026 | 4.53 | 4.73 | 4.42 | 4.50 | 4.50 | -2.17% | 10,322 |
| Sep 10, 2026 | 4.53 | 4.65 | 4.25 | 4.60 | 4.60 | 1.55% | 16,570 |
| Sep 9, 2026 | 4.61 | 4.72 | 4.45 | 4.53 | 4.53 | -1.09% | 15,516 |
| Sep 8, 2026 | 4.75 | 4.83 | 4.54 | 4.58 | 4.58 | -2.57% | 19,463 |
| Sep 4, 2026 | 4.96 | 4.96 | 4.70 | 4.70 | 4.70 | -5.23% | 21,688 |
| Sep 3, 2026 | 4.90 | 5.00 | 4.88 | 4.96 | 4.96 | 1.22% | 12,893 |
| Sep 2, 2026 | 4.76 | 4.97 | 4.76 | 4.90 | 4.90 | 2.08% | 11,547 |
| Sep 1, 2026 | 5.17 | 5.29 | 4.72 | 4.80 | 4.80 | -7.87% | 25,771 |
| Aug 31, 2026 | 5.05 | 5.55 | 4.85 | 5.21 | 5.21 | 8.54% | 44,845 |
| Aug 28, 2026 | 5.41 | 5.43 | 4.71 | 4.80 | 4.80 | -11.44% | 33,448 |
| Aug 27, 2026 | 5.36 | 5.42 | 5.27 | 5.42 | 5.42 | 2.07% | 21,381 |
| Aug 26, 2026 | 5.23 | 5.54 | 5.22 | 5.31 | 5.31 | 1.53% | 18,137 |
| Aug 25, 2026 | 5.16 | 5.47 | 5.16 | 5.23 | 5.23 | 1.55% | 49,330 |
| Aug 24, 2026 | 5.05 | 5.20 | 5.00 | 5.15 | 5.15 | 2.39% | 32,766 |
| Aug 21, 2026 | 5.14 | 5.31 | 5.00 | 5.03 | 5.03 | -4.19% | 21,145 |
| Aug 20, 2026 | 5.53 | 5.57 | 5.10 | 5.25 | 5.25 | -4.20% | 29,006 |
| Aug 19, 2026 | 5.82 | 5.95 | 5.47 | 5.48 | 5.48 | -6.32% | 30,925 |