PAVmed Inc. (PAVM)
NASDAQ: PAVM · Real-Time Price · USD
5.05
+0.70 (16.09%)
At close: Jun 26, 2026, 4:00 PM EDT
5.24
+0.19 (3.76%)
After-hours: Jun 26, 2026, 7:36 PM EDT
PAVmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.46 | 5.09 | 4.35 | 5.05 | 5.05 | 16.09% | 36,519 |
| Jun 25, 2026 | 4.60 | 4.83 | 4.31 | 4.35 | 4.35 | -6.85% | 12,479 |
| Jun 24, 2026 | 4.69 | 4.72 | 4.56 | 4.67 | 4.67 | -0.22% | 3,531 |
| Jun 23, 2026 | 4.83 | 4.83 | 4.42 | 4.68 | 4.68 | -4.68% | 7,564 |
| Jun 22, 2026 | 5.26 | 5.68 | 4.76 | 4.91 | 4.91 | -4.84% | 14,974 |
| Jun 18, 2026 | 5.00 | 5.19 | 3.85 | 5.16 | 5.16 | 3.20% | 208,298 |
| Jun 17, 2026 | 4.99 | 5.00 | 4.90 | 5.00 | 5.00 | 0.30% | 4,739 |
| Jun 16, 2026 | 4.82 | 5.00 | 4.80 | 4.99 | 4.99 | 3.21% | 12,275 |
| Jun 15, 2026 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | -3.40% | 7,836 |
| Jun 12, 2026 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | 2.25% | 17,113 |
| Jun 11, 2026 | 4.85 | 5.01 | 4.77 | 4.89 | 4.89 | -1.81% | 27,478 |
| Jun 10, 2026 | 4.72 | 5.14 | 4.50 | 4.98 | 4.98 | 6.41% | 18,567 |
| Jun 9, 2026 | 5.15 | 5.41 | 4.63 | 4.68 | 4.68 | -9.65% | 37,628 |
| Jun 8, 2026 | 5.48 | 6.50 | 5.10 | 5.18 | 5.18 | -4.95% | 50,240 |
| Jun 5, 2026 | 5.64 | 5.72 | 5.45 | 5.45 | 5.45 | - | 5,392 |
| Jun 4, 2026 | 5.88 | 5.88 | 5.45 | 5.45 | 5.45 | -6.60% | 10,211 |
| Jun 3, 2026 | 5.92 | 6.13 | 5.71 | 5.84 | 5.84 | -2.75% | 4,711 |
| Jun 2, 2026 | 6.15 | 6.21 | 5.73 | 6.00 | 6.00 | -2.44% | 14,015 |
| Jun 1, 2026 | 6.17 | 6.30 | 6.15 | 6.15 | 6.15 | -0.78% | 4,601 |
| May 29, 2026 | 6.34 | 6.34 | 6.19 | 6.20 | 6.20 | -1.15% | 10,869 |
| May 28, 2026 | 6.20 | 6.30 | 6.11 | 6.27 | 6.27 | -0.48% | 7,226 |
| May 27, 2026 | 6.13 | 6.37 | 6.13 | 6.30 | 6.30 | 2.61% | 3,357 |
| May 26, 2026 | 6.34 | 6.34 | 6.03 | 6.14 | 6.14 | -3.91% | 13,120 |
| May 22, 2026 | 6.20 | 6.41 | 6.11 | 6.39 | 6.39 | 0.63% | 6,475 |
| May 21, 2026 | 6.06 | 6.63 | 6.06 | 6.35 | 6.35 | 4.10% | 5,877 |
| May 20, 2026 | 6.29 | 6.47 | 6.00 | 6.10 | 6.10 | -4.69% | 9,816 |
| May 19, 2026 | 6.13 | 6.41 | 6.13 | 6.40 | 6.40 | 3.06% | 4,643 |
| May 18, 2026 | 6.33 | 6.53 | 6.17 | 6.21 | 6.21 | -4.90% | 10,789 |
| May 15, 2026 | 6.39 | 6.60 | 6.26 | 6.53 | 6.53 | 1.24% | 22,192 |
| May 14, 2026 | 6.39 | 6.60 | 6.38 | 6.45 | 6.45 | 2.22% | 13,907 |
| May 13, 2026 | 6.55 | 6.55 | 6.28 | 6.31 | 6.31 | -2.92% | 11,603 |
| May 12, 2026 | 6.70 | 6.70 | 6.26 | 6.50 | 6.50 | -3.70% | 9,987 |
| May 11, 2026 | 7.29 | 7.31 | 6.75 | 6.75 | 6.75 | -5.73% | 41,669 |
| May 8, 2026 | 7.12 | 7.37 | 7.07 | 7.16 | 7.16 | 0.28% | 24,202 |
| May 7, 2026 | 7.00 | 7.44 | 6.95 | 7.14 | 7.14 | 1.85% | 8,009 |
| May 6, 2026 | 7.82 | 7.86 | 7.01 | 7.01 | 7.01 | -12.92% | 18,524 |
| May 5, 2026 | 8.19 | 8.20 | 8.01 | 8.05 | 8.05 | -0.98% | 4,035 |
| May 4, 2026 | 8.36 | 8.42 | 8.13 | 8.13 | 8.13 | -4.69% | 8,305 |
| May 1, 2026 | 8.34 | 8.54 | 8.34 | 8.53 | 8.53 | 2.77% | 17,409 |
| Apr 30, 2026 | 8.54 | 8.70 | 8.30 | 8.30 | 8.30 | -6.95% | 33,148 |
| Apr 29, 2026 | 8.50 | 8.92 | 8.40 | 8.92 | 8.92 | -0.22% | 5,029 |
| Apr 28, 2026 | 8.39 | 8.94 | 8.39 | 8.94 | 8.94 | 6.43% | 33,146 |
| Apr 27, 2026 | 8.80 | 9.11 | 8.31 | 8.40 | 8.40 | -6.67% | 20,594 |
| Apr 24, 2026 | 9.10 | 9.20 | 9.00 | 9.00 | 9.00 | -1.85% | 14,287 |
| Apr 23, 2026 | 9.11 | 9.23 | 9.10 | 9.17 | 9.17 | -2.13% | 16,537 |
| Apr 22, 2026 | 9.34 | 9.38 | 9.15 | 9.37 | 9.37 | 2.47% | 8,166 |
| Apr 21, 2026 | 9.14 | 9.38 | 9.10 | 9.15 | 9.14 | -3.13% | 7,547 |
| Apr 20, 2026 | 9.10 | 9.47 | 9.10 | 9.44 | 9.44 | 3.51% | 14,027 |
| Apr 17, 2026 | 9.29 | 9.34 | 9.10 | 9.12 | 9.12 | 0.11% | 6,342 |
| Apr 16, 2026 | 9.40 | 9.55 | 9.10 | 9.11 | 9.11 | -2.36% | 8,379 |
| Apr 15, 2026 | 9.32 | 9.45 | 9.10 | 9.33 | 9.33 | 1.86% | 19,373 |
| Apr 14, 2026 | 9.38 | 9.67 | 9.10 | 9.16 | 9.16 | -1.29% | 9,447 |
| Apr 13, 2026 | 9.18 | 9.32 | 9.05 | 9.28 | 9.28 | 0.43% | 8,386 |
| Apr 10, 2026 | 9.52 | 9.75 | 9.24 | 9.24 | 9.24 | -5.18% | 7,652 |
| Apr 9, 2026 | 9.62 | 9.75 | 9.50 | 9.75 | 9.75 | -0.97% | 4,428 |
| Apr 8, 2026 | 9.75 | 9.84 | 9.55 | 9.84 | 9.84 | 3.47% | 7,185 |
| Apr 7, 2026 | 9.80 | 9.80 | 9.25 | 9.51 | 9.51 | -5.28% | 17,250 |
| Apr 6, 2026 | 9.79 | 10.15 | 9.79 | 10.04 | 10.04 | 1.93% | 11,619 |
| Apr 2, 2026 | 9.86 | 10.01 | 9.85 | 9.85 | 9.85 | -3.81% | 4,718 |
| Apr 1, 2026 | 10.14 | 10.24 | 9.66 | 10.24 | 10.24 | 0.89% | 11,214 |
| Mar 31, 2026 | 9.41 | 10.15 | 9.41 | 10.15 | 10.15 | 3.57% | 12,627 |
| Mar 30, 2026 | 8.79 | 9.85 | 8.70 | 9.80 | 9.80 | 13.03% | 38,821 |
| Mar 27, 2026 | 8.94 | 8.94 | 8.51 | 8.67 | 8.67 | -3.02% | 15,630 |
| Mar 26, 2026 | 9.68 | 9.68 | 8.88 | 8.94 | 8.94 | -3.87% | 19,110 |
| Mar 25, 2026 | 9.13 | 9.79 | 9.13 | 9.30 | 9.30 | 1.09% | 10,491 |
| Mar 24, 2026 | 9.65 | 9.80 | 9.08 | 9.20 | 9.20 | -6.41% | 24,474 |
| Mar 23, 2026 | 9.65 | 9.83 | 9.45 | 9.83 | 9.83 | -0.30% | 9,747 |
| Mar 20, 2026 | 9.70 | 9.95 | 9.43 | 9.86 | 9.86 | 1.75% | 14,142 |
| Mar 19, 2026 | 10.06 | 10.23 | 9.56 | 9.69 | 9.69 | -7.27% | 15,178 |
| Mar 18, 2026 | 10.20 | 10.45 | 9.96 | 10.45 | 10.45 | 0.58% | 14,182 |
| Mar 17, 2026 | 10.10 | 10.40 | 10.10 | 10.39 | 10.39 | 3.38% | 8,101 |
| Mar 16, 2026 | 10.15 | 10.39 | 9.82 | 10.05 | 10.05 | -1.47% | 14,062 |
| Mar 13, 2026 | 10.40 | 10.40 | 10.01 | 10.20 | 10.20 | -1.92% | 6,998 |
| Mar 12, 2026 | 10.53 | 10.74 | 10.26 | 10.40 | 10.40 | -3.17% | 32,468 |
| Mar 11, 2026 | 10.52 | 10.80 | 10.26 | 10.74 | 10.74 | 0.47% | 18,589 |
| Mar 10, 2026 | 10.01 | 10.69 | 10.01 | 10.69 | 10.69 | 0.75% | 8,920 |
| Mar 9, 2026 | 10.40 | 10.63 | 10.08 | 10.61 | 10.61 | 1.82% | 12,145 |
| Mar 6, 2026 | 10.01 | 10.98 | 9.91 | 10.42 | 10.42 | 0.10% | 27,904 |
| Mar 5, 2026 | 10.00 | 10.58 | 10.00 | 10.41 | 10.41 | -0.86% | 17,471 |
| Mar 4, 2026 | 9.99 | 10.63 | 9.75 | 10.50 | 10.50 | 3.45% | 40,981 |
| Mar 3, 2026 | 9.69 | 10.15 | 9.30 | 10.15 | 10.15 | 0.89% | 36,962 |
| Mar 2, 2026 | 9.80 | 10.09 | 9.66 | 10.06 | 10.06 | -0.20% | 8,408 |
| Feb 27, 2026 | 10.05 | 10.20 | 9.84 | 10.08 | 10.08 | -1.27% | 14,088 |
| Feb 26, 2026 | 10.37 | 10.97 | 9.91 | 10.21 | 10.21 | -1.64% | 52,404 |
| Feb 25, 2026 | 9.90 | 10.38 | 9.62 | 10.38 | 10.38 | 3.90% | 63,926 |
| Feb 24, 2026 | 9.10 | 10.00 | 8.82 | 9.99 | 9.99 | 8.82% | 14,827 |
| Feb 23, 2026 | 9.35 | 9.55 | 8.74 | 9.18 | 9.18 | -3.06% | 66,179 |
| Feb 20, 2026 | 9.09 | 9.56 | 8.73 | 9.47 | 9.47 | 1.07% | 64,204 |
| Feb 19, 2026 | 9.64 | 9.75 | 8.43 | 9.37 | 9.37 | -4.00% | 70,326 |
| Feb 18, 2026 | 9.83 | 9.94 | 9.03 | 9.76 | 9.76 | -4.97% | 135,417 |
| Feb 17, 2026 | 10.38 | 10.67 | 9.35 | 10.27 | 10.27 | -1.72% | 69,024 |
| Feb 13, 2026 | 10.30 | 10.56 | 9.21 | 10.45 | 10.45 | 1.65% | 71,651 |
| Feb 12, 2026 | 9.91 | 10.44 | 9.66 | 10.28 | 10.28 | -1.72% | 71,594 |
| Feb 11, 2026 | 10.50 | 10.97 | 9.73 | 10.46 | 10.46 | -4.56% | 166,941 |
| Feb 10, 2026 | 10.86 | 11.11 | 10.63 | 10.96 | 10.96 | 0.14% | 130,147 |
| Feb 9, 2026 | 10.58 | 11.34 | 10.24 | 10.95 | 10.95 | 1.34% | 122,608 |
| Feb 6, 2026 | 10.83 | 11.30 | 10.38 | 10.80 | 10.80 | 2.08% | 363,828 |
| Feb 5, 2026 | 9.95 | 10.90 | 9.91 | 10.58 | 10.58 | 3.12% | 137,396 |
| Feb 4, 2026 | 10.26 | 11.80 | 9.57 | 10.26 | 10.26 | 7.21% | 577,883 |
| Feb 3, 2026 | 8.70 | 9.78 | 8.40 | 9.57 | 9.57 | 2.35% | 292,278 |