Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
1.110
-0.010 (-0.89%)
At close: May 15, 2026, 4:00 PM EDT
1.150
+0.040 (3.60%)
After-hours: May 15, 2026, 7:59 PM EDT
PAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 17,730 |
| 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 |
| Apr 15, 2026 | 1.68 | 1.72 | 1.65 | 1.69 | 1.69 | -0.59% | 70,991 |
| Apr 14, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | -3.95% | 111,380 |
| Apr 13, 2026 | 1.76 | 1.79 | 1.67 | 1.77 | 1.77 | -1.67% | 121,148 |
| Apr 10, 2026 | 2.03 | 2.05 | 1.65 | 1.80 | 1.80 | -5.76% | 6,060,573 |
| Apr 9, 2026 | 1.88 | 1.91 | 1.77 | 1.91 | 1.91 | 2.69% | 48,950 |
| Apr 8, 2026 | 1.79 | 1.90 | 1.77 | 1.86 | 1.86 | 7.51% | 54,868 |
| Apr 7, 2026 | 1.89 | 1.89 | 1.70 | 1.73 | 1.73 | -8.95% | 89,317 |
| Apr 6, 2026 | 1.89 | 2.01 | 1.88 | 1.90 | 1.90 | 3.26% | 61,638 |
| Apr 2, 2026 | 1.96 | 2.00 | 1.82 | 1.84 | 1.84 | -11.54% | 129,166 |
| Apr 1, 2026 | 1.97 | 2.08 | 1.94 | 2.08 | 2.08 | -2.35% | 201,836 |
| Mar 31, 2026 | 2.02 | 2.27 | 1.85 | 2.13 | 2.13 | 7.04% | 2,519,814 |
| Mar 30, 2026 | 2.24 | 2.36 | 1.75 | 1.99 | 1.99 | -18.94% | 191,537 |
| Mar 27, 2026 | 3.00 | 3.14 | 2.28 | 2.46 | 2.46 | -18.55% | 344,924 |
| Mar 26, 2026 | 3.00 | 3.36 | 2.81 | 3.01 | 3.01 | -13.66% | 258,540 |
| Mar 25, 2026 | 3.89 | 3.96 | 3.24 | 3.49 | 3.49 | -19.41% | 1,087,225 |
| Mar 24, 2026 | 6.94 | 9.45 | 3.68 | 4.33 | 4.33 | 21.82% | 40,994,237 |
| Mar 23, 2026 | 3.41 | 3.90 | 3.36 | 3.56 | 3.56 | -3.53% | 345,171 |
| Mar 20, 2026 | 3.40 | 4.00 | 3.38 | 3.69 | 3.69 | 9.74% | 107,717 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.14 | 3.36 | 3.36 | -9.70% | 57,108 |
| Mar 18, 2026 | 3.94 | 4.08 | 3.61 | 3.72 | 3.72 | -3.25% | 109,531 |
| Mar 17, 2026 | 4.92 | 4.92 | 3.84 | 3.85 | 3.85 | -31.97% | 386,918 |
| Mar 16, 2026 | 16.32 | 16.32 | 2.93 | 5.65 | 5.65 | -70.93% | 5,679,770 |
| 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% | 484,277 |
| 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% | 1,576 |