Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
0.9600
-0.0700 (-6.80%)
May 12, 2025, 4:00 PM - Market closed
PAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -6.80% | 29,819 |
| May 9, 2025 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -2.83% | 15,562 |
| May 8, 2025 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -6.19% | 10,783 |
| May 7, 2025 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -4.24% | 8,589 |
| May 6, 2025 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -4.07% | 27,436 |
| May 5, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -4.65% | 6,046 |
| May 2, 2025 | 1.34 | 1.34 | 1.22 | 1.29 | 1.29 | -6.18% | 7,473 |
| May 1, 2025 | 1.33 | 1.40 | 1.30 | 1.38 | 1.38 | 3.38% | 64,194 |
| Apr 30, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | -0.45% | 24,542 |
| Apr 29, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -0.30% | 18,711 |
| Apr 28, 2025 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 0.22% | 44,609 |
| Apr 25, 2025 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | 1.91% | 33,771 |
| Apr 24, 2025 | 1.37 | 1.37 | 1.28 | 1.31 | 1.31 | -0.83% | 26,565 |
| Apr 23, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -0.53% | 35,137 |
| Apr 22, 2025 | 1.33 | 1.37 | 1.26 | 1.33 | 1.33 | 0.76% | 69,302 |
| Apr 21, 2025 | 1.32 | 1.37 | 1.31 | 1.32 | 1.32 | -0.75% | 90,148 |
| Apr 17, 2025 | 1.33 | 1.36 | 1.19 | 1.33 | 1.33 | - | 18,518 |
| Apr 16, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 2,302 |
| Apr 15, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 11,600 |
| Apr 14, 2025 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | 3.01% | 12,160 |
| Apr 11, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 18,892 |
| Apr 10, 2025 | 1.29 | 1.40 | 1.29 | 1.34 | 1.34 | 0.75% | 12,555 |
| Apr 9, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 4,698 |
| Apr 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 780 |
| Apr 7, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 4,733 |
| Apr 4, 2025 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | - | 16,400 |
| Apr 3, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 960 |
| Apr 2, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 1,119 |
| Apr 1, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 831 |
| Mar 31, 2025 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 8,410 |
| Mar 28, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 2,292 |
| Mar 27, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 7,151 |
| Mar 26, 2025 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | - | 2,493 |
| Mar 25, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | - | 673 |
| Mar 24, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 8,886 |
| Mar 21, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 645 |
| Mar 20, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | - | 14,271 |
| Mar 19, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 1,347 |
| Mar 18, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | - | 6,070 |
| Mar 17, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 1,740 |
| Mar 14, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 2,704 |
| Mar 13, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 3,658 |
| Mar 12, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 2.17% | 1,020 |
| Mar 11, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -4.17% | 5,489 |
| Mar 10, 2025 | 1.38 | 1.44 | 1.37 | 1.44 | 1.44 | 1.41% | 8,147 |
| Mar 7, 2025 | 1.45 | 1.45 | 1.37 | 1.42 | 1.42 | -2.07% | 35,066 |
| Mar 6, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 20,842 |
| Mar 5, 2025 | 1.46 | 1.46 | 1.37 | 1.46 | 1.46 | -1.35% | 23,893 |
| Mar 4, 2025 | 1.39 | 1.48 | 1.37 | 1.48 | 1.48 | 3.50% | 47,479 |
| Mar 3, 2025 | 1.35 | 1.50 | 1.35 | 1.43 | 1.43 | 2.88% | 41,002 |