Skip to main content
PAVmed Inc. (PAVM)
NASDAQ: PAVM · Real-Time Price · USD
0.329
-0.012 (-3.52%)
At close: Dec 5, 2025, 4:00 PM EST
0.335
+0.006 (1.76%)
After-hours: Dec 5, 2025, 7:45 PM EST

PAVmed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.350.350.320.330.33-3.52%217,360
Dec 4, 20250.340.340.310.340.347.03%351,945
Dec 3, 20250.320.350.320.320.32-3.22%269,183
Dec 2, 20250.360.370.320.330.33-6.74%415,412
Dec 1, 20250.390.390.350.350.35-4.31%179,786
Nov 28, 20250.370.380.360.370.371.71%66,634
Nov 26, 20250.340.370.340.360.368.69%153,385
Nov 25, 20250.320.340.320.330.333.18%170,682
Nov 24, 20250.340.340.310.320.32-4.09%233,401
Nov 21, 20250.350.360.330.340.34-5.39%561,681
Nov 20, 20250.390.390.340.360.36-7.81%415,462
Nov 19, 20250.390.400.370.390.391.74%421,205
Nov 18, 20250.390.400.340.380.38-1.07%407,254
Nov 17, 20250.330.440.330.380.3820.03%1,934,573
Nov 14, 20250.360.370.320.320.32-9.53%744,075
Nov 13, 20250.380.390.350.350.35-8.49%940,225
Nov 12, 20250.360.410.350.390.3910.43%736,625
Nov 11, 20250.360.360.330.350.354.57%542,560
Nov 10, 20250.340.360.320.330.333.30%495,811
Nov 7, 20250.330.340.320.320.323.02%425,103
Nov 6, 20250.370.370.310.310.31-10.73%659,417
Nov 5, 20250.380.380.350.350.35-6.35%434,340
Nov 4, 20250.400.400.370.380.38-5.95%436,819
Nov 3, 20250.430.440.380.400.40-6.74%748,153
Oct 31, 20250.450.450.410.430.431.51%529,660
Oct 30, 20250.440.450.420.420.42-3.49%395,014
Oct 29, 20250.450.450.430.440.440.81%560,896
Oct 28, 20250.450.470.430.430.43-3.04%614,281
Oct 27, 20250.420.480.410.450.459.67%1,427,215
Oct 24, 20250.410.430.400.410.41-4.85%1,052,484
Oct 23, 20250.430.440.410.430.43-1.11%548,845
Oct 22, 20250.460.480.400.430.43-9.60%939,485
Oct 21, 20250.510.510.460.480.48-5.60%1,346,586
Oct 20, 20250.520.520.500.510.510.32%647,038
Oct 17, 20250.510.530.490.510.512.76%821,341
Oct 16, 20250.540.550.490.490.49-7.13%395,853
Oct 15, 20250.550.560.530.530.53-1.32%490,482
Oct 14, 20250.590.590.500.540.54-3.06%829,960
Oct 13, 20250.530.600.450.560.5613.67%1,275,244
Oct 10, 20250.570.570.460.490.49-0.08%1,618,912
Oct 9, 20250.480.500.470.490.492.95%367,864
Oct 8, 20250.500.500.470.480.48-2.18%651,650
Oct 7, 20250.470.530.460.490.497.98%1,044,318
Oct 6, 20250.450.450.440.450.453.26%246,418
Oct 3, 20250.460.460.440.440.44-1.07%224,266
Oct 2, 20250.450.470.440.440.440.05%97,984
Oct 1, 20250.460.470.430.440.442.09%127,853
Sep 30, 20250.460.460.430.430.43-3.56%121,160
Sep 29, 20250.440.450.420.450.455.23%114,157
Sep 26, 20250.430.440.410.420.42-1.26%116,605
Sep 25, 20250.440.440.420.430.43-2.21%114,052
Sep 24, 20250.460.460.430.440.441.57%139,670
Sep 23, 20250.460.460.430.430.43-3.02%161,798
Sep 22, 20250.460.470.430.450.451.48%306,473
Sep 19, 20250.430.440.410.440.445.49%217,521
Sep 18, 20250.420.420.410.420.423.19%154,449
Sep 17, 20250.400.410.400.400.400.57%145,891
Sep 16, 20250.410.420.390.400.400.45%119,084
Sep 15, 20250.430.430.390.400.40-4.76%388,855
Sep 12, 20250.440.450.420.420.42-1.82%280,222
Sep 11, 20250.420.450.420.430.431.04%165,735
Sep 10, 20250.440.440.420.420.42-1.51%206,344
Sep 9, 20250.430.440.420.430.430.26%111,059
Sep 8, 20250.470.470.420.430.43-3.73%278,362
Sep 5, 20250.470.470.440.450.450.29%414,038
Sep 4, 20250.470.490.440.440.44-5.49%274,520
Sep 3, 20250.460.480.430.470.476.26%647,883
Sep 2, 20250.500.500.420.440.44-8.82%228,916
Aug 29, 20250.480.510.480.490.493.65%176,008
Aug 28, 20250.500.500.460.470.47-2.90%151,695
Aug 27, 20250.520.520.480.480.48-7.13%275,758
Aug 26, 20250.500.530.480.520.526.16%918,004
Aug 25, 20250.480.500.470.490.494.33%165,038
Aug 22, 20250.420.480.420.470.4711.33%397,783
Aug 21, 20250.430.430.410.420.420.26%117,826
Aug 20, 20250.430.450.410.420.42-2.14%133,289
Aug 19, 20250.430.440.420.430.43-0.56%120,588
Aug 18, 20250.440.460.430.430.43-4.09%186,446
Aug 15, 20250.450.470.430.450.45-1.40%116,794
Aug 14, 20250.470.480.440.460.46-0.83%217,610
Aug 13, 20250.450.470.440.460.464.03%201,871
Aug 12, 20250.450.460.430.440.44-1.71%248,888
Aug 11, 20250.460.460.430.450.45-1.53%294,627
Aug 8, 20250.380.460.360.460.4611.41%2,254,708
Aug 7, 20250.480.480.300.410.41-11.65%383,243
Aug 6, 20250.490.520.460.460.46-5.27%141,570
Aug 5, 20250.530.530.490.490.49-6.86%143,708
Aug 4, 20250.520.530.520.530.530.13%74,690
Aug 1, 20250.570.570.510.530.53-8.74%185,868
Jul 31, 20250.560.590.550.580.581.71%61,794
Jul 30, 20250.590.590.550.570.57-1.96%104,661
Jul 29, 20250.570.590.560.580.581.12%57,170
Jul 28, 20250.580.590.570.570.57-1.87%84,003
Jul 25, 20250.580.600.580.580.58-0.65%74,312
Jul 24, 20250.600.600.580.590.59-1.25%90,324
Jul 23, 20250.590.590.580.590.590.85%103,789
Jul 22, 20250.620.620.580.590.59-1.51%182,764
Jul 21, 20250.610.620.590.600.60-1.04%208,971
Jul 18, 20250.600.610.590.600.600.55%90,376
Jul 17, 20250.580.600.580.600.604.35%102,815