Skip to main content
PAVmed Inc. (PAVM)
NASDAQ: PAVM · Real-Time Price · USD
10.08
-0.13 (-1.27%)
At close: Feb 27, 2026, 4:00 PM EST
9.97
-0.11 (-1.06%)
After-hours: Feb 27, 2026, 4:04 PM EST

PAVmed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202610.0510.209.8410.0810.08-1.27%14,088
Feb 26, 202610.3710.979.9110.2110.21-1.64%52,027
Feb 25, 20269.9010.389.6210.3810.383.90%41,064
Feb 24, 20269.1010.008.829.999.998.82%14,549
Feb 23, 20269.359.558.749.189.18-3.06%66,156
Feb 20, 20269.099.568.739.479.471.07%64,204
Feb 19, 20269.649.758.439.379.37-4.00%69,186
Feb 18, 20269.839.949.039.769.76-4.97%135,376
Feb 17, 202610.3810.679.3510.2710.27-1.72%68,865
Feb 13, 202610.3010.569.2110.4510.451.65%71,650
Feb 12, 20269.9110.449.6610.2810.28-1.72%39,273
Feb 11, 202610.5010.979.7310.4610.46-4.56%105,805
Feb 10, 202610.8611.1110.6310.9610.960.14%129,779
Feb 9, 202610.5811.3410.2410.9510.951.34%40,733
Feb 6, 202610.8311.3010.3810.8010.802.08%279,722
Feb 5, 20269.9510.909.9110.5810.583.12%137,296
Feb 4, 202610.2611.809.5710.2610.267.21%577,883
Feb 3, 20268.709.788.409.579.572.35%292,278
Feb 2, 20268.2812.507.559.359.3520.65%1,102,739
Jan 30, 20267.558.337.517.757.751.44%99,037
Jan 29, 20268.078.237.477.647.64-5.91%62,793
Jan 28, 20268.598.917.918.128.12-6.13%86,775
Jan 27, 20269.119.708.658.658.65-7.39%186,240
Jan 26, 20268.5310.558.539.349.341.97%463,651
Jan 23, 202610.4310.538.969.169.16-16.58%410,438
Jan 22, 202611.6612.7010.8010.9810.98-8.88%1,304,262
Jan 21, 202617.9928.4411.5812.0512.0594.67%55,328,904
Jan 20, 20266.396.536.116.196.19-5.93%30,928
Jan 16, 20267.767.796.316.586.58-24.80%101,265
Jan 15, 20269.279.288.468.758.75-4.79%18,513
Jan 14, 20268.209.288.019.199.1910.86%18,681
Jan 13, 20268.718.817.818.298.291.97%34,264
Jan 12, 20267.358.207.358.138.1311.52%21,610
Jan 9, 20267.207.587.107.297.29-15,056
Jan 8, 20267.497.497.067.297.29-1.22%9,698
Jan 7, 20266.897.486.267.387.385.73%77,695
Jan 6, 20267.238.126.976.986.98-5.03%22,660
Jan 5, 20267.309.267.047.357.350.27%94,966
Jan 2, 20266.307.336.007.337.3310.66%47,080
Dec 31, 20257.367.656.306.626.62-6.44%40,569
Dec 30, 20258.408.456.377.087.08-16.67%84,217
Dec 29, 20258.559.008.408.508.50-2.11%23,771
Dec 26, 20258.428.708.378.688.680.63%3,062
Dec 24, 20258.769.148.408.638.63-4.23%5,166
Dec 23, 20259.309.398.729.019.013.30%5,181
Dec 22, 20259.069.258.708.728.72-5.77%10,921
Dec 19, 20258.409.308.409.259.2510.14%16,578
Dec 18, 20259.179.608.158.408.40-7.59%8,516
Dec 17, 20259.159.979.099.099.09-1.30%5,909
Dec 16, 20259.309.469.219.219.21-1.76%5,355
Dec 15, 20259.999.999.309.389.38-5.30%7,044
Dec 12, 202510.4110.899.909.909.90-5.71%10,093
Dec 11, 202510.5310.9210.5010.5010.50-2.51%13,804
Dec 10, 202510.7411.0410.6510.7710.77-2.45%5,081
Dec 9, 202510.4011.1010.2211.0411.046.17%21,306
Dec 8, 20259.6010.749.6010.4010.405.35%14,068
Dec 5, 202510.5010.629.619.879.87-3.52%7,247
Dec 4, 202510.2310.349.3510.2310.237.03%11,731
Dec 3, 20259.6610.659.459.569.56-3.22%9,291
Dec 2, 202510.8311.059.649.889.88-6.74%13,926
Dec 1, 202511.6111.6110.5910.5910.59-4.31%6,026
Nov 28, 202511.0311.2710.8411.0711.071.71%2,273
Nov 26, 202510.2111.1010.2010.8810.888.69%5,112
Nov 25, 20259.7210.289.7110.0110.013.18%5,723
Nov 24, 202510.1110.119.339.709.70-4.09%7,780
Nov 21, 202510.5010.699.8110.1210.12-5.39%18,815
Nov 20, 202511.5511.6010.2710.6910.69-7.81%13,852
Nov 19, 202511.7311.9711.1111.6011.601.74%14,040
Nov 18, 202511.7011.9410.2611.4011.40-1.07%13,575
Nov 17, 20259.9613.209.9011.5211.5220.03%64,485
Nov 14, 202510.8011.109.479.609.60-9.53%24,802
Nov 13, 202511.4011.8410.5010.6110.61-8.49%31,340
Nov 12, 202510.8012.2410.5511.6011.6010.43%24,554
Nov 11, 202510.6910.699.7810.5010.504.57%18,085
Nov 10, 202510.2610.679.4710.0410.043.30%16,527
Nov 7, 20259.9010.169.609.729.723.02%14,170
Nov 6, 202510.9510.959.399.449.44-10.73%21,980
Nov 5, 202511.4011.4010.5010.5710.57-6.35%14,477
Nov 4, 202511.8712.0011.1011.2911.29-5.95%14,560
Nov 3, 202512.7513.1011.4312.0012.00-6.74%24,938
Oct 31, 202513.4113.4312.3312.8712.871.51%17,655
Oct 30, 202513.2013.5012.5312.6812.68-3.49%13,167
Oct 29, 202513.4713.6212.9013.1313.130.81%18,696
Oct 28, 202513.5014.1012.8013.0313.03-3.04%20,476
Oct 27, 202512.6014.4012.4013.4413.449.67%47,573
Oct 24, 202512.2112.8411.8512.2512.25-4.85%35,082
Oct 23, 202512.8413.2212.3712.8812.88-1.11%18,294
Oct 22, 202513.8014.3112.1013.0213.02-9.60%31,316
Oct 21, 202515.2715.3013.6814.4014.40-5.60%44,886
Oct 20, 202515.5715.6315.0015.2615.260.32%21,567
Oct 17, 202515.3015.8714.5515.2115.212.76%27,378
Oct 16, 202516.0516.4514.7514.8014.80-7.13%13,195
Oct 15, 202516.5016.9315.9015.9415.94-1.32%16,349
Oct 14, 202517.6417.7014.9016.1516.15-3.06%27,665
Oct 13, 202515.9017.9913.5216.6616.6613.67%42,508
Oct 10, 202517.0117.0113.8014.6614.66-0.08%53,963
Oct 9, 202514.2514.9314.1314.6714.672.95%12,262
Oct 8, 202515.1315.1313.9514.2514.25-2.18%21,721
Oct 7, 202514.1015.9013.8714.5714.577.98%34,810
Oct 6, 202513.5013.6413.1713.4913.493.26%8,213