Paranovus Entertainment Technology Ltd. Class A PAVS
NASDAQ · United States · Health Technology
$3.98-0.05 (-1.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.98 | -1.24% | $4.02 | $4.09 | $3.97 | 9.80K |
| 2026-09-30 | $4.03 | +1.00% | $4.09 | $4.24 | $4.01 | 7.80K |
| 2026-09-29 | $3.99 | -8.90% | $4.32 | $4.32 | $3.93 | 22.00K |
| 2026-09-28 | $4.38 | -1.13% | $4.63 | $4.63 | $4.24 | 18.90K |
| 2026-09-25 | $4.43 | +2.31% | $4.31 | $4.64 | $4.20 | 23.60K |
| 2026-09-24 | $4.33 | +3.34% | $4.21 | $4.42 | $4.15 | 21.60K |
| 2026-09-23 | $4.19 | +3.20% | $4.10 | $4.22 | $4.10 | 13.30K |
| 2026-09-22 | $4.06 | +0.02% | $4.05 | $4.20 | $4.04 | 14.90K |
| 2026-09-21 | $4.06 | -0.27% | $4.02 | $4.20 | $4.02 | 9.00K |
| 2026-09-18 | $4.07 | +1.12% | $4.11 | $4.13 | $4.07 | 4.80K |
| 2026-09-17 | $4.03 | +1.39% | $4.04 | $4.07 | $3.96 | 11.00K |
| 2026-09-16 | $3.97 | -8.94% | $4.33 | $4.41 | $3.97 | 32.00K |
| 2026-09-15 | $4.36 | -1.13% | $4.39 | $4.39 | $4.20 | 4.20K |
| 2026-09-14 | $4.41 | -2.00% | $4.51 | $4.51 | $4.30 | 7.20K |
| 2026-09-11 | $4.50 | -2.17% | $4.53 | $4.73 | $4.42 | 9.70K |
| 2026-09-10 | $4.60 | +1.55% | $4.53 | $4.65 | $4.25 | 16.10K |
| 2026-09-09 | $4.53 | -1.09% | $4.61 | $4.72 | $4.45 | 15.40K |
| 2026-09-08 | $4.58 | -2.57% | $4.75 | $4.83 | $4.54 | 19.20K |
| 2026-09-04 | $4.70 | -5.22% | $4.96 | $4.96 | $4.70 | 21.60K |
| 2026-09-03 | $4.96 | +1.22% | $4.90 | $5.00 | $4.88 | 12.80K |
| 2026-09-02 | $4.90 | +2.08% | $4.76 | $4.97 | $4.76 | 11.50K |
| 2026-09-01 | $4.80 | -7.87% | $5.17 | $5.29 | $4.72 | 25.20K |
| 2026-08-31 | $5.21 | +8.54% | $5.05 | $5.55 | $4.85 | 44.30K |
| 2026-08-28 | $4.80 | -11.44% | $5.41 | $5.43 | $4.71 | 33.20K |
| 2026-08-27 | $5.42 | +2.07% | $5.36 | $5.42 | $5.27 | 21.20K |
| 2026-08-26 | $5.31 | +1.53% | $5.23 | $5.54 | $5.22 | 17.80K |
| 2026-08-25 | $5.23 | +1.55% | $5.16 | $5.47 | $5.16 | 49.20K |
| 2026-08-24 | $5.15 | +2.39% | $5.05 | $5.20 | $5.00 | 28.80K |
| 2026-08-21 | $5.03 | -4.19% | $5.14 | $5.31 | $5.00 | 20.80K |
| 2026-08-20 | $5.25 | -4.20% | $5.53 | $5.57 | $5.10 | 29.00K |
| 2026-08-19 | $5.48 | -6.32% | $5.82 | $5.95 | $5.47 | 30.90K |
| 2026-08-18 | $5.85 | -8.02% | $6.36 | $6.36 | $5.60 | 50.00K |
| 2026-08-17 | $6.36 | -9.01% | $6.86 | $6.86 | $6.36 | 41.30K |
| 2026-08-14 | $6.99 | +5.59% | $6.93 | $7.14 | $6.69 | 72.80K |
| 2026-08-13 | $6.62 | -2.93% | $6.68 | $6.74 | $6.49 | 63.50K |
| 2026-08-12 | $6.82 | -2.71% | $6.95 | $7.23 | $6.75 | 49.20K |
| 2026-08-11 | $7.01 | -6.66% | $7.32 | $7.46 | $6.74 | 89.30K |
| 2026-08-10 | $7.51 | +22.11% | $5.75 | $7.75 | $5.65 | 407.80K |
| 2026-08-07 | $6.15 | -10.61% | $5.62 | $6.28 | $5.31 | 588.30K |
| 2026-08-06 | $6.88 | +40.12% | $9.30 | $9.70 | $6.03 | 31.36M |
| 2026-08-05 | $4.91 | +0.20% | $4.81 | $5.06 | $4.80 | 3.99M |
| 2026-08-04 | $4.90 | -0.41% | $4.92 | $5.16 | $4.86 | 35.60K |
| 2026-08-03 | $4.92 | +2.93% | $4.74 | $4.99 | $4.56 | 32.90K |
| 2026-07-31 | $4.78 | -1.85% | $4.91 | $4.92 | $4.58 | 64.40K |
| 2026-07-30 | $4.87 | +1.25% | $4.76 | $4.94 | $4.70 | 72.00K |
| 2026-07-29 | $4.81 | +3.89% | $4.65 | $4.97 | $4.58 | 121.20K |
| 2026-07-28 | $4.63 | 0.00% | $4.88 | $4.95 | $4.44 | 579.80K |
| 2026-07-27 | $4.63 | -4.14% | $4.63 | $5.42 | $4.38 | 469.40K |
| 2026-07-24 | $4.83 | -18.27% | $5.33 | $5.33 | $4.50 | 524.30K |
| 2026-07-23 | $5.91 | +52.32% | $3.90 | $9.48 | $3.85 | 19.09M |
| 2026-07-22 | $3.88 | -0.77% | $3.91 | $4.03 | $3.83 | 36.80K |
| 2026-07-21 | $3.91 | -5.33% | $4.18 | $4.18 | $3.76 | 42.50K |
| 2026-07-20 | $4.13 | -0.96% | $4.29 | $4.32 | $4.12 | 29.10K |
| 2026-07-17 | $4.17 | -7.54% | $4.41 | $4.41 | $4.04 | 36.10K |
| 2026-07-16 | $4.51 | -5.25% | $4.54 | $4.60 | $4.41 | 21.80K |
| 2026-07-15 | $4.76 | -3.84% | $4.97 | $4.97 | $4.67 | 38.00K |
| 2026-07-14 | $4.95 | -10.81% | $5.47 | $5.47 | $4.90 | 56.90K |
| 2026-07-13 | $5.55 | -3.48% | $5.62 | $5.74 | $5.44 | 51.30K |
| 2026-07-10 | $5.75 | +0.35% | $5.71 | $5.80 | $5.58 | 45.30K |
| 2026-07-09 | $5.73 | -0.17% | $5.61 | $5.94 | $5.58 | 61.00K |
| 2026-07-08 | $5.74 | -9.46% | $6.15 | $6.15 | $5.36 | 65.80K |
| 2026-07-07 | $6.34 | -5.44% | $6.52 | $6.62 | $6.31 | 49.10K |
| 2026-07-06 | $6.70 | -4.49% | $6.89 | $6.96 | $6.31 | 79.90K |
| 2026-07-02 | $7.02 | -0.85% | $6.94 | $7.69 | $6.91 | 159.10K |
| 2026-07-01 | $7.08 | -4.71% | $6.37 | $7.34 | $6.20 | 284.60K |
| 2026-06-30 | $7.43 | +20.81% | $7.55 | $9.92 | $7.18 | 6.22M |
| 2026-06-29 | $6.15 | -15.75% | $7.40 | $7.87 | $5.69 | 1.23M |
| 2026-06-26 | $7.30 | -13.10% | $7.80 | $7.90 | $6.60 | 212.50K |
| 2026-06-25 | $8.40 | -37.31% | $8.50 | $10.10 | $8.30 | 416.43K |
| 2026-06-24 | $13.40 | -8.84% | $14.20 | $14.20 | $12.60 | 181.04K |
| 2026-06-23 | $14.70 | -8.70% | $15.10 | $15.10 | $13.80 | 165.26K |
| 2026-06-22 | $16.10 | +8.05% | $16.20 | $17.90 | $15.50 | 748.05K |
| 2026-06-18 | $14.90 | -13.87% | $17.00 | $17.20 | $14.60 | 345.79K |
| 2026-06-17 | $17.30 | -10.36% | $18.60 | $18.70 | $17.30 | 338.03K |
| 2026-06-16 | $19.30 | +1.58% | $20.00 | $20.80 | $18.00 | 1.00M |
| 2026-06-15 | $19.00 | -8.65% | $47.40 | $52.00 | $17.00 | 6.71M |
| 2026-06-12 | $20.80 | -28.28% | $26.60 | $27.10 | $17.90 | 894.44K |
| 2026-06-11 | $29.00 | -42.00% | $31.50 | $37.70 | $28.00 | 449.14K |
| 2026-06-10 | $50.00 | -50.98% | $89.00 | $93.40 | $45.00 | 523.87K |
| 2026-06-09 | $102.00 | +8.40% | $155.00 | $2,669.00 | $95.00 | 2.29M |
| 2026-06-08 | $94.10 | +5.73% | $89.20 | $256.00 | $89.00 | 197.60K |
| 2026-06-05 | $89.00 | -14.42% | $91.00 | $96.70 | $86.00 | 1.05K |
| 2026-06-04 | $104.00 | 0.00% | $101.00 | $104.00 | $99.00 | 995 |
| 2026-06-03 | $104.00 | -0.95% | $105.00 | $109.00 | $97.00 | 952 |
| 2026-06-02 | $105.00 | -6.25% | $105.00 | $113.00 | $102.00 | 716 |
| 2026-06-01 | $112.00 | -3.45% | $106.00 | $115.00 | $102.00 | 1.99K |
| 2026-05-29 | $116.00 | +10.48% | $108.00 | $117.00 | $103.00 | 23.88K |
| 2026-05-28 | $105.00 | -1.87% | $106.00 | $110.00 | $102.00 | 417 |
| 2026-05-27 | $107.00 | -4.46% | $109.00 | $110.00 | $102.00 | 1.18K |
| 2026-05-26 | $112.00 | +7.69% | $109.00 | $128.00 | $107.10 | 9.28K |