PAVM Historical Prices
PAVmed Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
28.44
Period low
1.66
Period change
-84.29%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.90 | 1.94 | 1.66 | 1.66 | -8.79% | 24,150 |
| Nov 3, 2026 | 1.87 | 1.98 | 1.82 | 1.82 | -4.71% | 12,605 |
| Nov 2, 2026 | 1.89 | 1.94 | 1.89 | 1.91 | -2.05% | 6,431 |
| Oct 30, 2026 | 2.00 | 2.08 | 1.95 | 1.95 | -1.02% | 6,616 |
| Oct 29, 2026 | 2.20 | 2.20 | 1.93 | 1.97 | -5.29% | 5,355 |
| Oct 28, 2026 | 2.12 | 2.25 | 2.08 | 2.08 | -2.80% | 10,761 |
| Oct 27, 2026 | 2.21 | 2.26 | 2.10 | 2.14 | -5.31% | 8,793 |
| Oct 26, 2026 | 2.22 | 2.26 | 2.15 | 2.26 | +4.15% | 4,408 |
| Oct 23, 2026 | 2.28 | 2.30 | 1.84 | 2.17 | +5.85% | 28,677 |
| Oct 22, 2026 | 2.29 | 2.29 | 2.04 | 2.05 | -2.15% | 18,669 |
| Oct 21, 2026 | 2.27 | 2.27 | 2.08 | 2.10 | -6.05% | 3,727 |
| Oct 20, 2026 | 2.26 | 2.37 | 2.13 | 2.23 | -0.89% | 6,125 |
| Oct 19, 2026 | 2.37 | 2.50 | 2.20 | 2.25 | -6.64% | 30,099 |
| Oct 16, 2026 | 2.42 | 2.50 | 2.39 | 2.41 | -0.62% | 12,594 |
| Oct 15, 2026 | 2.22 | 2.51 | 2.22 | 2.42 | +5.90% | 8,433 |
| Oct 14, 2026 | 2.53 | 2.60 | 2.27 | 2.29 | -13.26% | 6,369 |
| Oct 13, 2026 | 2.61 | 2.81 | 2.58 | 2.64 | -1.86% | 3,243 |
| Oct 12, 2026 | 2.70 | 2.80 | 2.69 | 2.69 | -3.58% | 8,623 |
| Oct 9, 2026 | 2.58 | 2.89 | 2.58 | 2.79 | +3.72% | 12,151 |
| Oct 8, 2026 | 2.76 | 2.76 | 2.65 | 2.69 | -1.82% | 4,139 |
| Oct 7, 2026 | 2.70 | 2.84 | 2.60 | 2.74 | +2.43% | 28,140 |
| Oct 6, 2026 | 2.65 | 2.93 | 2.65 | 2.67 | +0.56% | 15,246 |
| Oct 5, 2026 | 2.81 | 2.85 | 2.66 | 2.66 | -7.32% | 7,388 |
| Oct 2, 2026 | 2.69 | 2.99 | 2.65 | 2.87 | +6.30% | 28,598 |
| Oct 1, 2026 | 3.61 | 3.69 | 2.61 | 2.70 | -26.83% | 187,964 |
| Sep 30, 2026 | 3.70 | 3.79 | 3.66 | 3.69 | -3.28% | 3,252 |
| Sep 29, 2026 | 3.83 | 4.07 | 3.81 | 3.81 | +0.53% | 4,969 |
| Sep 28, 2026 | 3.78 | 4.13 | 3.78 | 3.79 | -1.30% | 8,555 |
| Sep 25, 2026 | 3.89 | 4.06 | 3.75 | 3.85 | -0.90% | 24,299 |
| Sep 24, 2026 | 4.15 | 4.30 | 3.85 | 3.88 | -2.70% | 9,992 |
| Sep 23, 2026 | 4.07 | 4.14 | 3.99 | 3.99 | -4.66% | 2,710 |
| Sep 22, 2026 | 3.90 | 4.33 | 3.86 | 4.18 | +5.35% | 16,958 |
| Sep 21, 2026 | 3.91 | 4.01 | 3.79 | 3.97 | +0.25% | 33,101 |
| Sep 18, 2026 | 3.97 | 4.29 | 3.88 | 3.96 | -0.25% | 23,307 |
| Sep 17, 2026 | 4.02 | 4.06 | 3.90 | 3.97 | +1.28% | 8,792 |
| Sep 16, 2026 | 4.05 | 4.22 | 3.92 | 3.92 | +0.00% | 47,907 |
| Sep 15, 2026 | 4.26 | 4.36 | 3.70 | 3.92 | -10.71% | 30,684 |
| Sep 14, 2026 | 4.45 | 4.62 | 4.11 | 4.39 | +5.02% | 60,838 |
| Sep 11, 2026 | 4.22 | 4.30 | 4.14 | 4.18 | -7.52% | 7,910 |
| Sep 9, 2026 | 4.91 | 4.91 | 4.38 | 4.52 | -4.24% | 11,427 |
| Sep 8, 2026 | 4.97 | 5.40 | 4.70 | 4.72 | -10.61% | 98,942 |
| Sep 4, 2026 | 5.02 | 5.38 | 4.90 | 5.28 | +3.73% | 66,489 |
| Sep 3, 2026 | 5.25 | 5.36 | 5.05 | 5.09 | -4.86% | 5,747 |
| Sep 2, 2026 | 5.03 | 5.65 | 5.03 | 5.35 | +2.69% | 7,003 |
| Aug 31, 2026 | 5.08 | 5.21 | 4.90 | 5.21 | +5.89% | 31,437 |
| Aug 28, 2026 | 5.09 | 5.15 | 4.92 | 4.92 | -2.96% | 10,355 |
| Aug 27, 2026 | 5.44 | 5.60 | 5.07 | 5.07 | -4.70% | 11,179 |
| Aug 26, 2026 | 5.41 | 5.42 | 5.32 | 5.32 | +0.85% | 1,216 |
| Aug 25, 2026 | 5.15 | 5.31 | 5.05 | 5.28 | +3.43% | 5,655 |
| Aug 24, 2026 | 5.03 | 5.24 | 5.01 | 5.10 | -1.45% | 17,501 |
| Aug 21, 2026 | 5.09 | 5.40 | 5.09 | 5.17 | -0.10% | 6,106 |
| Aug 20, 2026 | 5.19 | 5.55 | 5.09 | 5.18 | +1.57% | 23,836 |
| Aug 19, 2026 | 5.04 | 5.29 | 4.91 | 5.10 | +0.79% | 22,092 |
| Aug 18, 2026 | 5.08 | 5.17 | 5.06 | 5.06 | -4.98% | 3,464 |
| Aug 17, 2026 | 5.27 | 5.40 | 4.75 | 5.33 | +2.40% | 21,304 |
| Aug 14, 2026 | 4.70 | 5.27 | 4.25 | 5.20 | +9.70% | 27,056 |
| Aug 13, 2026 | 4.75 | 4.75 | 4.27 | 4.74 | +12.59% | 125,737 |
| Aug 12, 2026 | 4.68 | 4.68 | 4.19 | 4.21 | -10.62% | 279,067 |
| Aug 11, 2026 | 4.88 | 5.05 | 4.23 | 4.71 | -0.84% | 348,224 |
| Aug 10, 2026 | 4.82 | 4.82 | 4.45 | 4.75 | +0.21% | 13,666 |
| Aug 7, 2026 | 4.94 | 5.05 | 4.70 | 4.74 | -4.05% | 2,113 |
| Aug 6, 2026 | 5.01 | 5.20 | 4.94 | 4.94 | -1.98% | 3,236 |
| Aug 5, 2026 | 5.20 | 5.20 | 5.04 | 5.04 | +0.00% | 6,758 |
| Aug 4, 2026 | 5.50 | 5.50 | 5.04 | 5.04 | -8.36% | 10,225 |
| Aug 3, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | +11.11% | 7,394 |
| Jul 31, 2026 | 5.26 | 5.29 | 4.95 | 4.95 | -2.08% | 4,162 |
| Jul 30, 2026 | 5.16 | 5.22 | 4.97 | 5.06 | -0.88% | 2,703 |
| Jul 29, 2026 | 5.01 | 5.21 | 5.01 | 5.10 | -5.20% | 1,177 |
| Jul 28, 2026 | 5.36 | 5.38 | 5.20 | 5.38 | +3.46% | 3,596 |
| Jul 27, 2026 | 4.89 | 5.25 | 4.89 | 5.20 | +9.70% | 9,381 |
| Jul 24, 2026 | 4.65 | 5.30 | 4.60 | 4.74 | +4.41% | 15,592 |
| Jul 23, 2026 | 4.71 | 5.74 | 4.46 | 4.54 | -3.81% | 24,952 |
| Jul 22, 2026 | 5.54 | 5.65 | 4.39 | 4.72 | -14.80% | 19,248 |
| Jul 21, 2026 | 5.28 | 5.76 | 5.27 | 5.54 | -4.32% | 25,095 |
| Jul 20, 2026 | 5.85 | 5.85 | 5.70 | 5.79 | -2.28% | 2,352 |
| Jul 17, 2026 | 5.98 | 6.16 | 5.75 | 5.92 | -1.58% | 6,923 |
| Jul 16, 2026 | 6.00 | 6.65 | 5.55 | 6.02 | -1.31% | 46,946 |
| Jul 15, 2026 | 5.77 | 6.12 | 5.77 | 6.10 | +7.58% | 9,910 |
| Jul 14, 2026 | 5.43 | 5.69 | 5.43 | 5.67 | +3.09% | 6,124 |
| Jul 13, 2026 | 5.58 | 5.79 | 5.46 | 5.50 | -1.79% | 6,195 |
| Jul 10, 2026 | 5.59 | 5.71 | 5.52 | 5.60 | +0.90% | 8,053 |
| Jul 9, 2026 | 5.34 | 5.66 | 5.26 | 5.55 | +3.26% | 11,824 |
| Jul 8, 2026 | 5.53 | 5.55 | 5.17 | 5.38 | +2.38% | 11,015 |
| Jul 7, 2026 | 5.30 | 5.38 | 5.10 | 5.25 | -1.32% | 9,859 |
| Jul 6, 2026 | 5.57 | 5.75 | 5.32 | 5.32 | -6.83% | 17,301 |
| Jul 2, 2026 | 6.30 | 6.30 | 5.71 | 5.71 | -9.37% | 25,607 |
| Jul 1, 2026 | 5.87 | 6.45 | 5.87 | 6.30 | +6.06% | 20,344 |
| Jun 30, 2026 | 5.36 | 5.94 | 4.65 | 5.94 | +10.82% | 40,924 |
| Jun 29, 2026 | 5.02 | 5.44 | 4.98 | 5.36 | +6.14% | 6,717 |
| Jun 26, 2026 | 4.46 | 5.09 | 4.35 | 5.05 | +16.09% | 36,647 |
| Jun 25, 2026 | 4.60 | 4.83 | 4.31 | 4.35 | -6.85% | 12,479 |
| Jun 24, 2026 | 4.69 | 4.72 | 4.55 | 4.67 | -0.22% | 3,642 |
| Jun 23, 2026 | 4.83 | 4.83 | 4.42 | 4.68 | -4.68% | 7,567 |
| Jun 22, 2026 | 5.26 | 5.68 | 4.76 | 4.91 | -4.84% | 14,981 |
| Jun 18, 2026 | 5.00 | 5.19 | 3.85 | 5.16 | +3.20% | 208,426 |
| Jun 17, 2026 | 4.99 | 5.00 | 4.90 | 5.00 | +0.30% | 4,739 |
| Jun 16, 2026 | 4.82 | 5.00 | 4.80 | 4.99 | +3.21% | 12,276 |
| Jun 15, 2026 | 5.00 | 5.00 | 4.83 | 4.83 | -3.40% | 7,836 |
| Jun 12, 2026 | 4.76 | 5.00 | 4.76 | 5.00 | +2.25% | 17,113 |
| Jun 11, 2026 | 4.85 | 5.01 | 4.77 | 4.89 | -1.81% | 27,479 |
| Jun 10, 2026 | 4.72 | 5.14 | 4.50 | 4.98 | +6.41% | 18,567 |
| Jun 9, 2026 | 5.15 | 5.41 | 4.63 | 4.68 | -9.65% | 37,629 |
| Jun 8, 2026 | 5.48 | 6.50 | 5.10 | 5.18 | -4.95% | 50,240 |
| Jun 5, 2026 | 5.64 | 5.72 | 5.45 | 5.45 | +0.00% | 5,393 |
| Jun 4, 2026 | 5.88 | 5.88 | 5.45 | 5.45 | -6.60% | 10,211 |
| Jun 3, 2026 | 5.92 | 6.13 | 5.71 | 5.83 | -2.75% | 4,712 |
| Jun 2, 2026 | 6.15 | 6.21 | 5.73 | 6.00 | -2.44% | 14,015 |
| Jun 1, 2026 | 6.17 | 6.30 | 6.15 | 6.15 | -0.78% | 4,602 |
| May 29, 2026 | 6.34 | 6.34 | 6.19 | 6.20 | -1.15% | 10,870 |
| May 28, 2026 | 6.20 | 6.30 | 6.11 | 6.27 | -0.48% | 7,227 |
| May 27, 2026 | 6.13 | 6.37 | 6.13 | 6.30 | +2.61% | 3,358 |
| May 26, 2026 | 6.34 | 6.34 | 6.03 | 6.14 | -3.91% | 13,120 |
| May 22, 2026 | 6.20 | 6.41 | 6.11 | 6.39 | +0.63% | 6,475 |
| May 21, 2026 | 6.06 | 6.63 | 6.06 | 6.35 | +4.10% | 5,872 |
| May 20, 2026 | 6.29 | 6.47 | 6.00 | 6.10 | -4.69% | 9,817 |
| May 19, 2026 | 6.13 | 6.41 | 6.13 | 6.40 | +3.06% | 4,644 |
| May 18, 2026 | 6.33 | 6.53 | 6.17 | 6.21 | -4.90% | 10,790 |
| May 15, 2026 | 6.39 | 6.60 | 6.26 | 6.53 | +1.24% | 22,193 |
| May 14, 2026 | 6.39 | 6.60 | 6.38 | 6.45 | +2.22% | 13,907 |
| May 13, 2026 | 6.55 | 6.55 | 6.28 | 6.31 | -2.92% | 11,603 |
| May 12, 2026 | 6.70 | 6.70 | 6.26 | 6.50 | -3.70% | 9,987 |
| May 11, 2026 | 7.29 | 7.31 | 6.75 | 6.75 | -5.73% | 41,669 |
| May 8, 2026 | 7.12 | 7.37 | 7.07 | 7.16 | +0.28% | 24,203 |
| May 7, 2026 | 7.00 | 7.44 | 6.95 | 7.14 | +1.85% | 8,009 |
| May 6, 2026 | 7.82 | 7.86 | 7.01 | 7.01 | -12.92% | 18,524 |
| May 5, 2026 | 8.19 | 8.20 | 8.01 | 8.05 | -0.98% | 4,036 |
| May 4, 2026 | 8.36 | 8.42 | 8.13 | 8.13 | -4.69% | 8,306 |
| May 1, 2026 | 8.34 | 8.54 | 8.34 | 8.53 | +2.77% | 17,409 |
| Apr 30, 2026 | 8.54 | 8.70 | 8.30 | 8.30 | -6.95% | 33,149 |
| Apr 29, 2026 | 8.50 | 8.92 | 8.40 | 8.92 | -0.22% | 5,030 |
| Apr 28, 2026 | 8.39 | 8.94 | 8.39 | 8.94 | +6.43% | 33,146 |
| Apr 27, 2026 | 8.80 | 9.11 | 8.31 | 8.40 | -6.67% | 20,591 |
| Apr 24, 2026 | 9.10 | 9.20 | 9.00 | 9.00 | -1.85% | 14,287 |
| Apr 23, 2026 | 9.11 | 9.23 | 9.10 | 9.17 | -2.13% | 16,538 |
| Apr 22, 2026 | 9.34 | 9.38 | 9.15 | 9.37 | +2.47% | 8,166 |
| Apr 21, 2026 | 9.14 | 9.38 | 9.10 | 9.14 | -3.13% | 7,547 |
| Apr 20, 2026 | 9.10 | 9.47 | 9.10 | 9.44 | +3.51% | 14,011 |
| Apr 17, 2026 | 9.29 | 9.34 | 9.10 | 9.12 | +0.11% | 6,342 |
| Apr 16, 2026 | 9.40 | 9.54 | 9.10 | 9.11 | -2.36% | 8,379 |
| Apr 15, 2026 | 9.32 | 9.45 | 9.10 | 9.33 | +1.86% | 19,374 |
| Apr 14, 2026 | 9.38 | 9.67 | 9.10 | 9.16 | -1.29% | 9,448 |
| Apr 13, 2026 | 9.18 | 9.31 | 9.05 | 9.28 | +0.43% | 8,387 |
| Apr 10, 2026 | 9.52 | 9.75 | 9.24 | 9.24 | -5.18% | 7,551 |
| Apr 9, 2026 | 9.62 | 9.74 | 9.50 | 9.74 | -0.97% | 4,428 |
| Apr 8, 2026 | 9.74 | 9.84 | 9.55 | 9.84 | +3.47% | 7,185 |
| Apr 7, 2026 | 9.80 | 9.80 | 9.25 | 9.51 | -5.28% | 17,251 |
| Apr 6, 2026 | 9.79 | 10.15 | 9.79 | 10.04 | +1.93% | 11,620 |
| Apr 2, 2026 | 9.86 | 10.01 | 9.85 | 9.85 | -3.81% | 4,719 |
| Apr 1, 2026 | 10.14 | 10.24 | 9.66 | 10.24 | +0.89% | 11,214 |
| Mar 31, 2026 | 9.41 | 10.15 | 9.41 | 10.15 | +3.57% | 12,627 |
| Mar 30, 2026 | 8.79 | 9.85 | 8.70 | 9.80 | +13.03% | 38,822 |
| Mar 27, 2026 | 8.94 | 8.94 | 8.51 | 8.67 | -3.02% | 15,631 |
| Mar 26, 2026 | 9.68 | 9.68 | 8.88 | 8.94 | -3.87% | 19,110 |
| Mar 25, 2026 | 9.13 | 9.79 | 9.13 | 9.30 | +1.09% | 10,492 |
| Mar 24, 2026 | 9.65 | 9.80 | 9.08 | 9.20 | -6.41% | 24,475 |
| Mar 23, 2026 | 9.65 | 9.83 | 9.45 | 9.83 | -0.30% | 9,747 |
| Mar 20, 2026 | 9.70 | 9.95 | 9.43 | 9.86 | +1.75% | 14,143 |
| Mar 19, 2026 | 10.06 | 10.22 | 9.56 | 9.69 | -7.27% | 15,178 |
| Mar 18, 2026 | 10.20 | 10.45 | 9.96 | 10.45 | +0.58% | 14,182 |
| Mar 17, 2026 | 10.10 | 10.40 | 10.10 | 10.39 | +3.38% | 8,102 |
| Mar 16, 2026 | 10.15 | 10.39 | 9.82 | 10.05 | -1.47% | 14,062 |
| Mar 13, 2026 | 10.40 | 10.40 | 10.01 | 10.20 | -1.92% | 6,998 |
| Mar 12, 2026 | 10.53 | 10.74 | 10.26 | 10.40 | -3.17% | 32,469 |
| Mar 11, 2026 | 10.52 | 10.80 | 10.26 | 10.74 | +0.47% | 18,589 |
| Mar 10, 2026 | 10.01 | 10.69 | 10.01 | 10.69 | +0.75% | 8,921 |
| Mar 9, 2026 | 10.40 | 10.63 | 10.07 | 10.61 | +1.82% | 12,146 |
| Mar 6, 2026 | 10.01 | 10.98 | 9.91 | 10.42 | +0.10% | 27,905 |
| Mar 5, 2026 | 10.00 | 10.58 | 10.00 | 10.41 | -0.86% | 17,471 |
| Mar 4, 2026 | 9.99 | 10.63 | 9.75 | 10.50 | +3.45% | 40,982 |
| Mar 3, 2026 | 9.69 | 10.15 | 9.30 | 10.15 | +0.89% | 36,962 |
| Mar 2, 2026 | 9.80 | 10.09 | 9.66 | 10.06 | -0.20% | 8,409 |
| Feb 27, 2026 | 10.05 | 10.20 | 9.84 | 10.08 | -1.27% | 14,088 |
| Feb 26, 2026 | 10.37 | 10.97 | 9.91 | 10.21 | -1.64% | 52,405 |
| Feb 25, 2026 | 9.90 | 10.38 | 9.62 | 10.38 | +3.90% | 63,926 |
| Feb 24, 2026 | 9.10 | 10.00 | 8.82 | 9.99 | +8.82% | 14,828 |
| Feb 23, 2026 | 9.35 | 9.55 | 8.74 | 9.18 | -3.06% | 66,180 |
| Feb 20, 2026 | 9.09 | 9.56 | 8.73 | 9.47 | +1.07% | 64,204 |
| Feb 19, 2026 | 9.64 | 9.75 | 8.43 | 9.37 | -4.00% | 70,326 |
| Feb 18, 2026 | 9.83 | 9.94 | 9.03 | 9.76 | -4.97% | 135,417 |
| Feb 17, 2026 | 10.38 | 10.67 | 9.35 | 10.27 | -1.72% | 69,024 |
| Feb 13, 2026 | 10.30 | 10.56 | 9.21 | 10.45 | +1.65% | 71,651 |
| Feb 12, 2026 | 9.91 | 10.44 | 9.65 | 10.28 | -1.72% | 71,594 |
| Feb 11, 2026 | 10.50 | 10.97 | 9.73 | 10.46 | -4.56% | 166,941 |
| Feb 10, 2026 | 10.86 | 11.11 | 10.63 | 10.96 | +0.14% | 130,147 |
| Feb 9, 2026 | 10.58 | 11.34 | 10.24 | 10.95 | +1.34% | 122,608 |
| Feb 6, 2026 | 10.83 | 11.30 | 10.38 | 10.80 | +2.08% | 363,828 |
| Feb 5, 2026 | 9.95 | 10.90 | 9.91 | 10.58 | +3.12% | 137,396 |
| Feb 4, 2026 | 10.26 | 11.80 | 9.57 | 10.26 | +7.21% | 577,883 |
| Feb 3, 2026 | 8.70 | 9.78 | 8.40 | 9.57 | +2.35% | 292,278 |
| Feb 2, 2026 | 8.28 | 12.50 | 7.55 | 9.35 | +20.65% | 1,102,739 |
| Jan 30, 2026 | 7.55 | 8.33 | 7.51 | 7.75 | +1.44% | 99,037 |
| Jan 29, 2026 | 8.07 | 8.23 | 7.47 | 7.64 | -5.91% | 62,793 |
| Jan 28, 2026 | 8.59 | 8.91 | 7.90 | 8.12 | -6.13% | 86,775 |
| Jan 27, 2026 | 9.11 | 9.70 | 8.65 | 8.65 | -7.39% | 186,240 |
| Jan 26, 2026 | 8.53 | 10.55 | 8.53 | 9.34 | +1.97% | 463,651 |
| Jan 23, 2026 | 10.43 | 10.53 | 8.96 | 9.16 | -16.58% | 410,438 |
| Jan 22, 2026 | 11.66 | 12.70 | 10.80 | 10.98 | -8.88% | 1,304,262 |
| Jan 21, 2026 | 17.99 | 28.44 | 11.58 | 12.05 | +94.67% | 55,328,904 |
| Jan 20, 2026 | 6.39 | 6.53 | 6.11 | 6.19 | -5.93% | 30,928 |
| Jan 16, 2026 | 7.76 | 7.79 | 6.31 | 6.58 | -24.80% | 101,265 |
| Jan 15, 2026 | 9.27 | 9.28 | 8.46 | 8.75 | -4.79% | 18,513 |
| Jan 14, 2026 | 8.20 | 9.28 | 8.01 | 9.19 | +10.86% | 18,681 |
| Jan 13, 2026 | 8.71 | 8.81 | 7.80 | 8.29 | +1.97% | 34,264 |
| Jan 12, 2026 | 7.35 | 8.20 | 7.35 | 8.13 | +11.52% | 21,610 |
| Jan 9, 2026 | 7.20 | 7.58 | 7.10 | 7.29 | +0.00% | 15,056 |
| Jan 8, 2026 | 7.49 | 7.49 | 7.06 | 7.29 | -1.22% | 9,698 |
| Jan 7, 2026 | 6.89 | 7.48 | 6.26 | 7.38 | +5.73% | 77,695 |
| Jan 6, 2026 | 7.23 | 8.12 | 6.97 | 6.98 | -5.03% | 22,660 |
| Jan 5, 2026 | 7.30 | 9.26 | 7.04 | 7.35 | +0.27% | 94,966 |
| Jan 2, 2026 | 6.30 | 7.33 | 6.00 | 7.33 | +10.66% | 47,080 |
| Dec 31, 2025 | 7.36 | 7.65 | 6.30 | 6.62 | -6.44% | 40,570 |
| Dec 30, 2025 | 8.40 | 8.45 | 6.37 | 7.08 | -16.67% | 84,217 |
| Dec 29, 2025 | 8.55 | 9.00 | 8.40 | 8.50 | -2.11% | 23,772 |
| Dec 26, 2025 | 8.42 | 8.70 | 8.37 | 8.68 | +0.63% | 3,062 |
| Dec 24, 2025 | 8.76 | 9.13 | 8.40 | 8.63 | -4.23% | 5,166 |
| Dec 23, 2025 | 9.30 | 9.39 | 8.72 | 9.01 | +3.30% | 5,181 |
| Dec 22, 2025 | 9.06 | 9.25 | 8.70 | 8.72 | -5.77% | 10,921 |
| Dec 19, 2025 | 8.40 | 9.30 | 8.40 | 9.25 | +10.14% | 16,578 |
| Dec 18, 2025 | 9.17 | 9.60 | 8.14 | 8.40 | -7.59% | 8,516 |
| Dec 17, 2025 | 9.15 | 9.97 | 9.09 | 9.09 | -1.30% | 5,909 |
| Dec 16, 2025 | 9.30 | 9.46 | 9.21 | 9.21 | -1.76% | 5,348 |
| Dec 15, 2025 | 9.99 | 9.99 | 9.30 | 9.38 | -5.30% | 7,044 |
| Dec 12, 2025 | 10.41 | 10.89 | 9.90 | 9.90 | -5.71% | 10,094 |
| Dec 11, 2025 | 10.53 | 10.92 | 10.50 | 10.50 | -2.51% | 13,804 |
| Dec 10, 2025 | 10.74 | 11.04 | 10.65 | 10.77 | -2.45% | 5,082 |
| Dec 9, 2025 | 10.40 | 11.10 | 10.22 | 11.04 | +6.17% | 21,306 |
| Dec 8, 2025 | 9.60 | 10.74 | 9.60 | 10.40 | +5.35% | 14,069 |
| Dec 5, 2025 | 10.50 | 10.62 | 9.61 | 9.87 | -3.52% | 7,247 |
| Dec 4, 2025 | 10.23 | 10.34 | 9.35 | 10.23 | +7.03% | 11,732 |
| Dec 3, 2025 | 9.66 | 10.65 | 9.45 | 9.56 | -3.22% | 9,291 |
| Dec 2, 2025 | 10.83 | 11.05 | 9.64 | 9.88 | -6.74% | 13,927 |
| Dec 1, 2025 | 11.61 | 11.61 | 10.59 | 10.59 | -4.31% | 6,027 |
| Nov 28, 2025 | 11.03 | 11.27 | 10.84 | 11.07 | +1.71% | 2,273 |
| Nov 26, 2025 | 10.21 | 11.10 | 10.20 | 10.88 | +8.69% | 5,113 |
| Nov 25, 2025 | 9.72 | 10.28 | 9.71 | 10.01 | +3.18% | 5,724 |
| Nov 24, 2025 | 10.11 | 10.11 | 9.33 | 9.70 | -4.09% | 7,780 |
| Nov 21, 2025 | 10.50 | 10.69 | 9.81 | 10.12 | -5.39% | 18,816 |
| Nov 20, 2025 | 11.55 | 11.60 | 10.27 | 10.69 | -7.81% | 13,852 |
| Nov 19, 2025 | 11.73 | 11.97 | 11.11 | 11.60 | +1.74% | 14,040 |
| Nov 18, 2025 | 11.70 | 11.94 | 10.26 | 11.40 | -1.07% | 13,575 |
| Nov 17, 2025 | 9.96 | 13.20 | 9.90 | 11.52 | +20.03% | 64,486 |
| Nov 14, 2025 | 10.80 | 11.10 | 9.47 | 9.60 | -9.53% | 24,803 |
| Nov 13, 2025 | 11.40 | 11.84 | 10.50 | 10.61 | -8.49% | 31,341 |
| Nov 12, 2025 | 10.80 | 12.24 | 10.54 | 11.60 | +10.43% | 24,554 |
| Nov 11, 2025 | 10.69 | 10.69 | 9.78 | 10.50 | +4.57% | 18,085 |
| Nov 10, 2025 | 10.26 | 10.66 | 9.46 | 10.04 | +3.30% | 16,527 |
| Nov 7, 2025 | 9.90 | 10.15 | 9.60 | 9.72 | +3.02% | 14,170 |
| Nov 6, 2025 | 10.95 | 10.95 | 9.39 | 9.44 | -10.73% | 21,981 |
| Nov 5, 2025 | 11.40 | 11.40 | 10.50 | 10.57 | -6.35% | 14,478 |
Daily open, high, low, close and volume for PAVmed Inc. Common Stock (PAVM). Showing 249 trading days. Unadjusted prices.