Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
1.290
+0.010 (0.78%)
At close: Feb 27, 2026, 4:00 PM EST
1.271
-0.019 (-1.44%)
After-hours: Feb 27, 2026, 7:26 PM EST
PAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.25 | 1.30 | 1.22 | 1.29 | 1.29 | 0.78% | 26,686 |
| Feb 26, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | 40,675 |
| Feb 25, 2026 | 1.20 | 1.29 | 1.17 | 1.29 | 1.29 | 8.40% | 57,442 |
| Feb 24, 2026 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | -3.25% | 75,789 |
| Feb 23, 2026 | 1.19 | 1.25 | 1.18 | 1.23 | 1.23 | - | 35,991 |
| Feb 20, 2026 | 1.27 | 1.30 | 1.23 | 1.23 | 1.23 | -3.91% | 46,133 |
| Feb 19, 2026 | 1.24 | 1.28 | 1.18 | 1.28 | 1.28 | 2.40% | 113,056 |
| Feb 18, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | - | 50,352 |
| Feb 17, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -4.58% | 81,758 |
| Feb 13, 2026 | 1.34 | 1.38 | 1.30 | 1.31 | 1.31 | -0.76% | 22,735 |
| Feb 12, 2026 | 1.32 | 1.41 | 1.30 | 1.32 | 1.32 | -1.49% | 131,259 |
| Feb 11, 2026 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -0.74% | 102,662 |
| Feb 10, 2026 | 1.29 | 1.43 | 1.27 | 1.35 | 1.35 | 5.47% | 154,298 |
| Feb 9, 2026 | 1.30 | 1.30 | 1.16 | 1.28 | 1.28 | - | 181,873 |
| Feb 6, 2026 | 1.24 | 1.30 | 1.17 | 1.28 | 1.28 | 2.40% | 152,931 |
| Feb 5, 2026 | 1.22 | 1.32 | 1.08 | 1.25 | 1.25 | 2.46% | 504,711 |
| Feb 4, 2026 | 1.29 | 1.31 | 1.21 | 1.22 | 1.22 | -8.27% | 144,536 |
| Feb 3, 2026 | 1.56 | 1.56 | 1.30 | 1.33 | 1.33 | -15.82% | 438,193 |
| Feb 2, 2026 | 1.33 | 1.65 | 1.17 | 1.58 | 1.58 | 18.80% | 10,418,608 |
| Jan 30, 2026 | 1.37 | 1.49 | 1.30 | 1.33 | 1.33 | -5.67% | 294,266 |
| Jan 29, 2026 | 1.58 | 1.58 | 1.33 | 1.41 | 1.41 | -11.32% | 204,818 |
| Jan 28, 2026 | 1.60 | 1.60 | 1.54 | 1.59 | 1.59 | - | 82,994 |
| Jan 27, 2026 | 1.55 | 1.66 | 1.41 | 1.59 | 1.59 | 1.27% | 226,864 |
| Jan 26, 2026 | 1.82 | 1.82 | 1.57 | 1.57 | 1.57 | -13.26% | 311,086 |
| Jan 23, 2026 | 1.86 | 1.91 | 1.78 | 1.81 | 1.81 | -6.70% | 159,175 |
| Jan 22, 2026 | 1.77 | 1.94 | 1.71 | 1.94 | 1.94 | 8.99% | 220,991 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.78 | 1.78 | 1.78 | -4.81% | 144,448 |
| Jan 20, 2026 | 1.98 | 1.98 | 1.81 | 1.87 | 1.87 | -3.11% | 199,110 |
| Jan 16, 2026 | 1.99 | 2.04 | 1.92 | 1.93 | 1.93 | -3.98% | 202,550 |
| Jan 15, 2026 | 1.94 | 2.13 | 1.87 | 2.01 | 2.01 | 12.92% | 538,339 |
| Jan 14, 2026 | 2.11 | 2.14 | 1.74 | 1.78 | 1.78 | -14.42% | 423,234 |
| Jan 13, 2026 | 2.15 | 2.24 | 2.08 | 2.08 | 2.08 | -0.95% | 254,015 |
| Jan 12, 2026 | 2.28 | 2.40 | 2.03 | 2.10 | 2.10 | -9.87% | 537,638 |
| Jan 9, 2026 | 2.82 | 3.04 | 2.20 | 2.33 | 2.33 | 13.11% | 11,337,538 |
| Jan 8, 2026 | 2.11 | 2.15 | 2.02 | 2.06 | 2.06 | -5.50% | 216,251 |
| Jan 7, 2026 | 2.30 | 2.30 | 2.11 | 2.18 | 2.18 | -5.22% | 232,835 |
| Jan 6, 2026 | 2.10 | 2.33 | 2.07 | 2.30 | 2.30 | 5.02% | 342,491 |
| Jan 5, 2026 | 2.03 | 2.45 | 2.01 | 2.19 | 2.19 | 8.42% | 802,351 |
| Jan 2, 2026 | 2.24 | 2.49 | 1.85 | 2.02 | 2.02 | 16.76% | 15,273,005 |
| Dec 31, 2025 | 1.72 | 1.85 | 1.71 | 1.73 | 1.73 | -4.42% | 174,450 |
| Dec 30, 2025 | 1.84 | 1.94 | 1.60 | 1.81 | 1.81 | -4.23% | 449,528 |
| Dec 29, 2025 | 2.13 | 2.13 | 1.88 | 1.89 | 1.89 | -12.90% | 729,646 |
| Dec 26, 2025 | 1.55 | 2.53 | 1.55 | 2.17 | 2.17 | 37.34% | 16,221,853 |
| Dec 24, 2025 | 1.49 | 1.60 | 1.38 | 1.58 | 1.58 | 6.04% | 536,566 |
| Dec 23, 2025 | 1.61 | 1.70 | 1.48 | 1.49 | 1.49 | -26.60% | 1,094,879 |
| Dec 22, 2025 | 2.13 | 2.19 | 2.03 | 2.03 | 2.03 | -8.97% | 1,158,127 |
| Dec 19, 2025 | 2.08 | 2.80 | 2.03 | 2.23 | 2.23 | -8.98% | 2,442,881 |
| Dec 18, 2025 | 2.81 | 3.83 | 2.32 | 2.45 | 2.45 | 23.12% | 53,489,813 |
| Dec 17, 2025 | 2.31 | 2.35 | 1.65 | 1.99 | 1.99 | -13.48% | 1,581,072 |
| Dec 16, 2025 | 2.60 | 2.75 | 2.05 | 2.30 | 2.30 | -36.64% | 2,664,977 |
| Dec 15, 2025 | 3.83 | 4.00 | 3.31 | 3.63 | 3.63 | -11.68% | 1,153,248 |
| Dec 12, 2025 | 4.38 | 4.67 | 3.81 | 4.11 | 4.11 | 19.13% | 5,169,944 |
| Dec 11, 2025 | 3.68 | 3.68 | 3.00 | 3.45 | 3.45 | -9.45% | 1,948,510 |
| Dec 10, 2025 | 4.05 | 4.27 | 3.59 | 3.81 | 3.81 | -11.81% | 1,660,112 |
| Dec 9, 2025 | 4.93 | 4.99 | 4.02 | 4.32 | 4.32 | -11.66% | 2,437,875 |
| Dec 8, 2025 | 6.32 | 6.58 | 4.02 | 4.89 | 4.89 | 33.61% | 13,208,573 |
| Dec 5, 2025 | 5.09 | 5.80 | 3.00 | 3.66 | 3.66 | 16.19% | 10,546,338 |
| Dec 4, 2025 | 2.80 | 3.45 | 2.61 | 3.15 | 3.15 | -7.35% | 2,403,740 |
| Dec 3, 2025 | 5.01 | 5.10 | 3.00 | 3.40 | 3.40 | -38.29% | 3,943,313 |
| Dec 2, 2025 | 7.31 | 7.34 | 5.00 | 5.51 | 5.51 | -29.36% | 2,724,236 |
| Dec 1, 2025 | 77.00 | 78.02 | 5.95 | 7.80 | 7.80 | -92.57% | 3,044,119 |
| Nov 28, 2025 | 92.00 | 120.00 | 92.00 | 105.00 | 105.00 | 15.26% | 33,734 |
| Nov 26, 2025 | 78.77 | 101.00 | 77.00 | 91.10 | 91.10 | 10.98% | 36,779 |
| Nov 25, 2025 | 56.70 | 90.00 | 56.70 | 82.09 | 82.09 | 41.34% | 66,820 |
| Nov 24, 2025 | 58.48 | 60.40 | 56.00 | 58.08 | 58.08 | -1.56% | 226 |
| Nov 21, 2025 | 62.23 | 62.30 | 58.89 | 59.00 | 59.00 | -3.28% | 848 |
| Nov 20, 2025 | 55.00 | 74.00 | 51.37 | 61.00 | 61.00 | 7.95% | 24,164 |
| Nov 19, 2025 | 55.00 | 60.00 | 50.10 | 56.51 | 56.51 | -2.40% | 1,782 |
| Nov 18, 2025 | 51.85 | 61.00 | 48.25 | 57.90 | 57.90 | 5.68% | 1,165 |
| Nov 17, 2025 | 58.10 | 58.90 | 43.00 | 54.79 | 54.79 | -9.91% | 1,867 |
| Nov 14, 2025 | 56.58 | 63.00 | 56.58 | 60.82 | 60.82 | 5.35% | 495 |
| Nov 13, 2025 | 54.21 | 60.67 | 54.21 | 57.73 | 57.73 | 1.30% | 382 |
| Nov 12, 2025 | 59.00 | 59.00 | 56.51 | 56.99 | 56.99 | -4.65% | 535 |
| Nov 11, 2025 | 58.53 | 64.50 | 55.00 | 59.77 | 59.77 | 2.00% | 538 |
| Nov 10, 2025 | 56.00 | 59.60 | 56.00 | 58.60 | 58.60 | 2.79% | 484 |
| Nov 7, 2025 | 59.00 | 60.99 | 56.00 | 57.01 | 57.01 | -5.03% | 1,017 |
| Nov 6, 2025 | 62.50 | 64.50 | 60.00 | 60.03 | 60.03 | -3.26% | 746 |
| Nov 5, 2025 | 62.22 | 65.00 | 60.00 | 62.05 | 62.05 | 0.08% | 289 |
| Nov 4, 2025 | 62.00 | 68.00 | 61.00 | 62.00 | 62.00 | - | 1,010 |
| Nov 3, 2025 | 57.00 | 67.70 | 57.00 | 62.00 | 62.00 | 3.35% | 3,433 |
| Oct 31, 2025 | 58.07 | 61.00 | 57.77 | 59.99 | 59.99 | -3.49% | 311 |
| Oct 30, 2025 | 60.00 | 63.70 | 54.00 | 62.16 | 62.16 | 4.98% | 1,192 |
| Oct 29, 2025 | 63.00 | 64.90 | 59.20 | 59.21 | 59.21 | -11.63% | 1,792 |
| Oct 28, 2025 | 65.42 | 70.00 | 62.00 | 67.00 | 67.00 | 3.08% | 3,476 |
| Oct 27, 2025 | 65.20 | 74.40 | 63.01 | 65.00 | 65.00 | 6.38% | 4,297 |
| Oct 24, 2025 | 62.00 | 67.50 | 60.00 | 61.10 | 61.10 | 1.83% | 563 |
| Oct 23, 2025 | 63.50 | 67.00 | 58.00 | 60.00 | 60.00 | -2.28% | 1,904 |
| Oct 22, 2025 | 65.10 | 65.10 | 59.21 | 61.40 | 61.40 | -2.54% | 1,196 |
| Oct 21, 2025 | 57.49 | 70.99 | 56.50 | 63.00 | 63.00 | 8.62% | 4,678 |
| Oct 20, 2025 | 54.30 | 58.99 | 54.00 | 58.00 | 58.00 | 6.32% | 396 |
| Oct 17, 2025 | 59.00 | 59.00 | 53.00 | 54.55 | 54.55 | -7.54% | 1,242 |
| Oct 16, 2025 | 59.11 | 62.72 | 58.90 | 59.00 | 59.00 | 1.11% | 792 |
| Oct 15, 2025 | 66.70 | 69.00 | 57.07 | 58.35 | 58.35 | -12.08% | 4,994 |
| Oct 14, 2025 | 91.00 | 98.00 | 46.22 | 66.37 | 66.37 | -35.57% | 31,620 |
| Oct 13, 2025 | 116.00 | 116.00 | 102.00 | 103.01 | 103.01 | -9.64% | 2,934 |
| Oct 10, 2025 | 109.00 | 124.00 | 105.00 | 114.00 | 114.00 | 7.55% | 19,774 |
| Oct 9, 2025 | 102.00 | 107.00 | 100.00 | 106.00 | 106.00 | 2.91% | 1,096 |
| Oct 8, 2025 | 102.50 | 111.00 | 101.00 | 103.00 | 103.00 | 1.98% | 1,698 |
| Oct 7, 2025 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | -1.94% | 496 |
| Oct 6, 2025 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 0.98% | 654 |