PAVmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.45	0.47	0.44	0.46	0.46	4.03%	201,871
Aug 12, 2025	0.45	0.46	0.43	0.44	0.44	-1.71%	248,888
Aug 11, 2025	0.46	0.46	0.43	0.45	0.45	-1.53%	294,627
Aug 8, 2025	0.38	0.46	0.36	0.46	0.46	11.41%	2,254,708
Aug 7, 2025	0.48	0.48	0.30	0.41	0.41	-11.65%	383,243
Aug 6, 2025	0.49	0.52	0.46	0.46	0.46	-5.27%	141,570
Aug 5, 2025	0.53	0.53	0.49	0.49	0.49	-6.86%	143,708
Aug 4, 2025	0.52	0.53	0.52	0.53	0.53	0.13%	74,690
Aug 1, 2025	0.57	0.57	0.51	0.53	0.53	-8.74%	185,868
Jul 31, 2025	0.56	0.59	0.55	0.58	0.58	1.71%	61,794
Jul 30, 2025	0.59	0.59	0.55	0.57	0.57	-1.96%	104,661
Jul 29, 2025	0.57	0.59	0.56	0.58	0.58	1.12%	57,170
Jul 28, 2025	0.58	0.59	0.57	0.57	0.57	-1.87%	84,003
Jul 25, 2025	0.58	0.60	0.58	0.58	0.58	-0.65%	74,312
Jul 24, 2025	0.60	0.60	0.58	0.59	0.59	-1.25%	90,324
Jul 23, 2025	0.59	0.59	0.58	0.59	0.59	0.85%	103,789
Jul 22, 2025	0.62	0.62	0.58	0.59	0.59	-1.51%	182,764
Jul 21, 2025	0.61	0.62	0.59	0.60	0.60	-1.04%	208,971
Jul 18, 2025	0.60	0.61	0.59	0.60	0.60	0.55%	90,376
Jul 17, 2025	0.58	0.60	0.58	0.60	0.60	4.35%	102,815
Jul 16, 2025	0.58	0.59	0.57	0.58	0.58	0.35%	90,329
Jul 15, 2025	0.59	0.59	0.57	0.57	0.57	-2.47%	62,774
Jul 14, 2025	0.60	0.62	0.58	0.59	0.59	-1.64%	100,630
Jul 11, 2025	0.60	0.60	0.58	0.60	0.60	-0.45%	29,755
Jul 10, 2025	0.60	0.61	0.58	0.60	0.60	0.22%	113,882
Jul 9, 2025	0.57	0.60	0.54	0.60	0.60	8.01%	255,393
Jul 8, 2025	0.58	0.60	0.55	0.55	0.55	-6.05%	140,408
Jul 7, 2025	0.61	0.61	0.58	0.59	0.59	-1.19%	78,159
Jul 3, 2025	0.60	0.60	0.60	0.60	0.60	1.03%	19,874
Jul 2, 2025	0.62	0.62	0.57	0.59	0.59	-4.07%	210,966
Jul 1, 2025	0.59	0.62	0.59	0.62	0.62	2.63%	107,431
Jun 30, 2025	0.61	0.63	0.59	0.60	0.60	0.05%	138,600
Jun 27, 2025	0.59	0.62	0.59	0.60	0.60	-2.90%	124,402
Jun 26, 2025	0.62	0.62	0.59	0.62	0.62	0.49%	68,155
Jun 25, 2025	0.62	0.62	0.59	0.61	0.61	1.22%	134,091
Jun 24, 2025	0.61	0.64	0.59	0.61	0.61	-0.91%	239,273
Jun 23, 2025	0.59	0.63	0.57	0.61	0.61	5.71%	269,480
Jun 20, 2025	0.63	0.63	0.58	0.58	0.58	-4.92%	152,761
Jun 18, 2025	0.61	0.65	0.61	0.61	0.61	-0.26%	71,837
Jun 17, 2025	0.62	0.63	0.59	0.61	0.61	-2.18%	204,288
Jun 16, 2025	0.64	0.66	0.62	0.63	0.63	-2.08%	93,829
Jun 13, 2025	0.68	0.68	0.64	0.64	0.64	-5.87%	156,264
Jun 12, 2025	0.69	0.69	0.65	0.68	0.68	-1.69%	109,579
Jun 11, 2025	0.67	0.69	0.65	0.69	0.69	4.06%	211,186
Jun 10, 2025	0.65	0.68	0.64	0.66	0.66	3.25%	380,750
Jun 9, 2025	0.64	0.66	0.63	0.64	0.64	1.65%	146,726
Jun 6, 2025	0.62	0.65	0.62	0.63	0.63	0.05%	97,010
Jun 5, 2025	0.60	0.64	0.60	0.63	0.63	2.97%	56,735
Jun 4, 2025	0.59	0.62	0.58	0.61	0.61	2.30%	145,638
Jun 3, 2025	0.62	0.63	0.57	0.60	0.60	-1.72%	220,883