PAVmed Inc. PAVM
1.63 USD +0.29 (+21.73%)
Regular-session close
1.76 +0.13 +7.98%
After hours · Nov 13, 4:00 PM ET
1.43 Day range 1.69
1.34 52-week range 12.05
- YTD
- -75.41%
- 1 year
- -84.65%
PAVM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.47 | 1.69 | 1.42 | 1.63 | +0.29 | +21.64% | 56,436 |
| Nov 12, 2026 | 1.62 | 1.62 | 1.34 | 1.34 | -0.27 | -16.77% | 21,000 |
| Nov 11, 2026 | 1.51 | 1.67 | 1.17 | 1.61 | +0.05 | +3.21% | 18,800 |
| Nov 10, 2026 | 1.61 | 1.63 | 1.40 | 1.56 | -0.07 | -4.29% | 10,200 |
| Nov 9, 2026 | 1.55 | 1.71 | 1.51 | 1.63 | +0.06 | +3.82% | 15,900 |
| Nov 6, 2026 | 1.62 | 1.72 | 1.57 | 1.57 | +0.02 | +1.29% | 10,200 |
| Nov 5, 2026 | 1.62 | 1.72 | 1.53 | 1.55 | -0.11 | -6.63% | 24,400 |
| Nov 4, 2026 | 1.90 | 1.94 | 1.66 | 1.66 | -0.16 | -8.79% | 23,100 |
| Nov 3, 2026 | 1.87 | 1.98 | 1.82 | 1.82 | -0.09 | -4.71% | 12,600 |
| Nov 2, 2026 | 1.89 | 1.94 | 1.89 | 1.91 | -0.04 | -2.05% | 6,400 |
| Oct 30, 2026 | 2.00 | 2.08 | 1.95 | 1.95 | -0.02 | -1.02% | 6,500 |
| Oct 29, 2026 | 2.20 | 2.20 | 1.93 | 1.97 | -0.11 | -5.29% | 5,400 |
| Oct 28, 2026 | 2.12 | 2.25 | 2.08 | 2.08 | -0.06 | -2.80% | 10,700 |
| Oct 27, 2026 | 2.20 | 2.26 | 2.10 | 2.14 | -0.12 | -5.31% | 8,800 |
| Oct 26, 2026 | 2.22 | 2.26 | 2.15 | 2.26 | +0.09 | +4.15% | 4,400 |
| Oct 23, 2026 | 2.28 | 2.30 | 1.84 | 2.17 | +0.12 | +5.85% | 28,400 |
| Oct 22, 2026 | 2.29 | 2.29 | 2.04 | 2.05 | -0.05 | -2.38% | 14,900 |
| Oct 21, 2026 | 2.27 | 2.27 | 2.09 | 2.10 | -0.13 | -5.83% | 3,700 |
| Oct 20, 2026 | 2.26 | 2.37 | 2.13 | 2.23 | -0.02 | -0.89% | 6,100 |
| Oct 19, 2026 | 2.37 | 2.50 | 2.20 | 2.25 | -0.16 | -6.64% | 30,100 |
| Oct 16, 2026 | 2.42 | 2.50 | 2.39 | 2.41 | -0.01 | -0.41% | 12,600 |
| Oct 15, 2026 | 2.22 | 2.51 | 2.22 | 2.42 | +0.13 | +5.68% | 8,400 |
| Oct 14, 2026 | 2.53 | 2.60 | 2.27 | 2.29 | -0.35 | -13.26% | 6,400 |
| Oct 13, 2026 | 2.61 | 2.81 | 2.58 | 2.64 | -0.05 | -1.86% | 3,200 |
| Oct 12, 2026 | 2.70 | 2.80 | 2.69 | 2.69 | -0.10 | -3.58% | 8,600 |
| Oct 9, 2026 | 2.58 | 2.89 | 2.58 | 2.79 | +0.10 | +3.72% | 12,200 |
| Oct 8, 2026 | 2.76 | 2.76 | 2.65 | 2.69 | -0.05 | -1.82% | 3,800 |
| Oct 7, 2026 | 2.70 | 2.84 | 2.60 | 2.74 | +0.07 | +2.62% | 28,100 |
| Oct 6, 2026 | 2.65 | 2.93 | 2.65 | 2.67 | +0.01 | +0.38% | 15,200 |
| Oct 5, 2026 | 2.81 | 2.85 | 2.66 | 2.66 | -0.21 | -7.32% | 7,400 |
| Oct 2, 2026 | 2.69 | 2.99 | 2.65 | 2.87 | +0.17 | +6.30% | 28,600 |
| Oct 1, 2026 | 3.61 | 3.69 | 2.61 | 2.70 | -0.99 | -26.83% | 187,700 |
| Sep 30, 2026 | 3.70 | 3.79 | 3.66 | 3.69 | -0.13 | -3.40% | 3,200 |
| Sep 29, 2026 | 3.83 | 4.07 | 3.82 | 3.82 | +0.02 | +0.53% | 5,000 |
| Sep 28, 2026 | 3.78 | 4.13 | 3.78 | 3.80 | -0.05 | -1.30% | 8,600 |
| Sep 25, 2026 | 3.89 | 4.06 | 3.75 | 3.85 | -0.03 | -0.77% | 24,300 |
| Sep 24, 2026 | 4.15 | 4.30 | 3.85 | 3.88 | -0.11 | -2.76% | 10,000 |
| Sep 23, 2026 | 4.07 | 4.14 | 3.99 | 3.99 | -0.19 | -4.55% | 2,700 |
| Sep 22, 2026 | 3.90 | 4.33 | 3.86 | 4.18 | +0.21 | +5.29% | 17,000 |
| Sep 21, 2026 | 3.91 | 4.01 | 3.79 | 3.97 | +0.01 | +0.25% | 33,100 |
| Sep 18, 2026 | 3.97 | 4.29 | 3.88 | 3.96 | -0.01 | -0.25% | 23,300 |
| Sep 17, 2026 | 4.02 | 4.06 | 3.90 | 3.97 | +0.05 | +1.28% | 8,800 |
| Sep 16, 2026 | 4.05 | 4.22 | 3.92 | 3.92 | 0.00 | 0.00% | 47,900 |
| Sep 15, 2026 | 4.26 | 4.36 | 3.70 | 3.92 | -0.47 | -10.71% | 30,700 |
| Sep 14, 2026 | 4.45 | 4.62 | 4.11 | 4.39 | +0.21 | +5.02% | 60,800 |
| Sep 11, 2026 | 4.22 | 4.30 | 4.14 | 4.18 | -0.09 | -2.11% | 7,900 |
| Sep 10, 2026 | 4.44 | 4.62 | 4.11 | 4.27 | -0.25 | -5.53% | 23,900 |
| Sep 9, 2026 | 4.91 | 4.91 | 4.38 | 4.52 | -0.20 | -4.24% | 11,400 |
| Sep 8, 2026 | 4.97 | 5.40 | 4.70 | 4.72 | -0.56 | -10.61% | 98,900 |
| Sep 4, 2026 | 5.02 | 5.38 | 4.90 | 5.28 | +0.19 | +3.73% | 66,500 |
| Sep 3, 2026 | 5.25 | 5.36 | 5.05 | 5.09 | -0.26 | -4.86% | 5,700 |
| Sep 2, 2026 | 5.03 | 5.65 | 5.03 | 5.35 | +0.36 | +7.21% | 7,000 |
| Sep 1, 2026 | 5.13 | 5.13 | 4.93 | 4.99 | -0.22 | -4.22% | 4,200 |
| Aug 31, 2026 | 5.08 | 5.21 | 4.90 | 5.21 | +0.29 | +5.89% | 31,400 |
| Aug 28, 2026 | 5.09 | 5.15 | 4.92 | 4.92 | -0.15 | -2.96% | 10,400 |
| Aug 27, 2026 | 5.44 | 5.60 | 5.07 | 5.07 | -0.25 | -4.70% | 11,200 |
| Aug 26, 2026 | 5.41 | 5.42 | 5.32 | 5.32 | +0.04 | +0.76% | 1,200 |
| Aug 25, 2026 | 5.15 | 5.31 | 5.05 | 5.28 | +0.18 | +3.53% | 5,700 |
| Aug 24, 2026 | 5.03 | 5.24 | 5.01 | 5.10 | -0.08 | -1.54% | 17,500 |
| Aug 21, 2026 | 5.09 | 5.40 | 5.09 | 5.18 | 0.00 | 0.00% | 6,100 |
| Aug 20, 2026 | 5.19 | 5.55 | 5.09 | 5.18 | +0.08 | +1.57% | 23,500 |
| Aug 19, 2026 | 5.04 | 5.29 | 4.91 | 5.10 | +0.04 | +0.79% | 22,100 |
| Aug 18, 2026 | 5.08 | 5.17 | 5.06 | 5.06 | -0.26 | -4.89% | 3,500 |
| Aug 17, 2026 | 5.27 | 5.40 | 4.75 | 5.32 | +0.12 | +2.31% | 21,200 |
| Aug 14, 2026 | 4.70 | 5.27 | 4.25 | 5.20 | +0.46 | +9.70% | 27,000 |
65 days, newest first. Daily bars as drawn on the PAVM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.