Skip to main content
PAVmed Inc. (PAVM)
NASDAQ: PAVM · Real-Time Price · USD
8.94
+0.54 (6.43%)
At close: Apr 28, 2026, 4:00 PM EDT
8.79
-0.15 (-1.70%)
Pre-market: Apr 29, 2026, 4:00 AM EDT

PAVmed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.398.948.398.948.946.43%33,140
Apr 27, 20268.809.118.318.408.40-6.67%20,312
Apr 24, 20269.109.209.009.009.00-1.85%14,246
Apr 23, 20269.119.239.109.179.17-2.13%16,468
Apr 22, 20269.349.389.159.379.372.46%8,102
Apr 21, 20269.149.389.109.159.14-3.12%7,547
Apr 20, 20269.109.479.109.449.443.51%14,022
Apr 17, 20269.299.349.109.129.120.11%6,342
Apr 16, 20269.409.559.109.119.11-2.36%8,373
Apr 15, 20269.329.459.109.339.331.86%19,258
Apr 14, 20269.389.679.109.169.16-1.29%9,445
Apr 13, 20269.189.329.059.289.280.43%8,386
Apr 10, 20269.529.759.249.249.24-5.18%7,528
Apr 9, 20269.629.759.509.759.75-0.97%4,424
Apr 8, 20269.759.849.559.849.843.47%7,103
Apr 7, 20269.809.809.259.519.51-5.28%17,143
Apr 6, 20269.7910.159.7910.0410.041.93%11,561
Apr 2, 20269.8610.019.859.859.85-3.81%4,701
Apr 1, 202610.1410.249.6610.2410.240.89%11,210
Mar 31, 20269.4110.159.4110.1510.153.57%12,627
Mar 30, 20268.799.858.709.809.8013.03%38,569
Mar 27, 20268.948.948.518.678.67-3.02%15,610
Mar 26, 20269.689.688.888.948.94-3.87%19,110
Mar 25, 20269.139.799.139.309.301.09%10,411
Mar 24, 20269.659.809.089.209.20-6.41%22,891
Mar 23, 20269.659.839.459.839.83-0.30%9,734
Mar 20, 20269.709.959.439.869.861.75%14,141
Mar 19, 202610.0610.239.569.699.69-7.27%14,998
Mar 18, 202610.2010.459.9610.4510.450.58%14,182
Mar 17, 202610.1010.4010.1010.3910.393.38%7,946
Mar 16, 202610.1510.399.8210.0510.05-1.47%14,062
Mar 13, 202610.4010.4010.0110.2010.20-1.92%6,997
Mar 12, 202610.5310.7410.2610.4010.40-3.17%32,268
Mar 11, 202610.5210.8010.2610.7410.740.47%18,585
Mar 10, 202610.0110.6910.0110.6910.690.75%8,915
Mar 9, 202610.4010.6310.0810.6110.611.82%11,747
Mar 6, 202610.0110.989.9110.4210.420.10%27,822
Mar 5, 202610.0010.5810.0010.4110.41-0.86%17,436
Mar 4, 20269.9910.639.7510.5010.503.45%40,351
Mar 3, 20269.6910.159.3010.1510.150.89%36,962
Mar 2, 20269.8010.099.6610.0610.06-0.20%8,358
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