Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
3.865
+0.040 (1.05%)
At close: Oct 7, 2026, 4:00 PM EDT
3.770
-0.095 (-2.46%)
Pre-market: Oct 8, 2026, 7:06 AM EDT
PAVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.82 | 3.90 | 3.69 | 3.87 | 3.87 | 1.05% | 22,164 |
| Oct 6, 2026 | 3.77 | 3.83 | 3.71 | 3.83 | 3.83 | 1.46% | 6,636 |
| Oct 5, 2026 | 3.92 | 3.92 | 3.70 | 3.77 | 3.77 | 0.53% | 20,816 |
| Oct 2, 2026 | 4.13 | 4.13 | 3.73 | 3.75 | 3.75 | -5.78% | 12,363 |
| Oct 1, 2026 | 4.02 | 4.09 | 3.97 | 3.98 | 3.98 | -1.24% | 9,485 |
| Sep 30, 2026 | 4.09 | 4.24 | 4.02 | 4.03 | 4.03 | 1.00% | 6,935 |
| Sep 29, 2026 | 4.32 | 4.32 | 3.93 | 3.99 | 3.99 | -8.90% | 21,755 |
| Sep 28, 2026 | 4.63 | 4.63 | 4.24 | 4.38 | 4.38 | -1.13% | 18,708 |
| Sep 25, 2026 | 4.31 | 4.64 | 4.20 | 4.43 | 4.43 | 2.31% | 23,455 |
| Sep 24, 2026 | 4.21 | 4.42 | 4.15 | 4.33 | 4.33 | 3.34% | 21,377 |
| Sep 23, 2026 | 4.10 | 4.22 | 4.10 | 4.19 | 4.19 | 3.20% | 13,290 |
| Sep 22, 2026 | 4.05 | 4.20 | 4.04 | 4.06 | 4.06 | 0.02% | 14,311 |
| Sep 21, 2026 | 4.02 | 4.20 | 4.02 | 4.06 | 4.06 | -0.27% | 8,988 |
| Sep 18, 2026 | 4.11 | 4.13 | 4.07 | 4.07 | 4.07 | 1.12% | 4,544 |
| Sep 17, 2026 | 4.04 | 4.07 | 3.96 | 4.03 | 4.03 | 1.39% | 10,941 |
| Sep 16, 2026 | 4.33 | 4.41 | 3.97 | 3.97 | 3.97 | -8.94% | 30,964 |
| Sep 15, 2026 | 4.39 | 4.39 | 4.21 | 4.36 | 4.36 | -1.13% | 4,080 |
| Sep 14, 2026 | 4.51 | 4.51 | 4.30 | 4.41 | 4.41 | -2.00% | 6,868 |
| Sep 11, 2026 | 4.53 | 4.73 | 4.42 | 4.50 | 4.50 | -2.17% | 9,644 |
| Sep 10, 2026 | 4.53 | 4.65 | 4.25 | 4.60 | 4.60 | 1.55% | 15,683 |
| Sep 9, 2026 | 4.61 | 4.72 | 4.45 | 4.53 | 4.53 | -1.09% | 14,468 |
| Sep 8, 2026 | 4.75 | 4.83 | 4.54 | 4.58 | 4.58 | -2.57% | 19,102 |
| Sep 4, 2026 | 4.96 | 4.96 | 4.70 | 4.70 | 4.70 | -5.23% | 21,187 |
| Sep 3, 2026 | 4.90 | 5.00 | 4.88 | 4.96 | 4.96 | 1.22% | 12,775 |
| Sep 2, 2026 | 4.76 | 4.97 | 4.76 | 4.90 | 4.90 | 2.08% | 11,441 |
| Sep 1, 2026 | 5.17 | 5.29 | 4.72 | 4.80 | 4.80 | -7.87% | 24,428 |
| Aug 31, 2026 | 5.05 | 5.55 | 4.85 | 5.21 | 5.21 | 8.54% | 43,156 |
| Aug 28, 2026 | 5.41 | 5.43 | 4.71 | 4.80 | 4.80 | -11.44% | 31,295 |
| Aug 27, 2026 | 5.36 | 5.42 | 5.27 | 5.42 | 5.42 | 2.07% | 20,658 |
| 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 |