Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
0.0366
+0.0051 (16.19%)
At close: Dec 5, 2025, 4:00 PM EST
0.0377
+0.0011 (3.01%)
After-hours: Dec 5, 2025, 7:59 PM EST
PAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.05 | 0.06 | 0.03 | 0.04 | 0.04 | 16.19% | 1,047,436,345 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.35% | 240,374,026 |
| Dec 3, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -38.29% | 394,331,331 |
| Dec 2, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -29.36% | 272,423,693 |
| Dec 1, 2025 | 0.77 | 0.78 | 0.06 | 0.08 | 0.08 | -92.57% | 304,411,992 |
| Nov 28, 2025 | 0.92 | 1.20 | 0.92 | 1.05 | 1.05 | 15.26% | 3,373,453 |
| Nov 26, 2025 | 0.79 | 1.01 | 0.77 | 0.91 | 0.91 | 10.98% | 3,677,913 |
| Nov 25, 2025 | 0.57 | 0.90 | 0.57 | 0.82 | 0.82 | 41.34% | 6,682,082 |
| Nov 24, 2025 | 0.58 | 0.60 | 0.56 | 0.58 | 0.58 | -1.56% | 22,681 |
| Nov 21, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -3.28% | 84,876 |
| Nov 20, 2025 | 0.55 | 0.74 | 0.51 | 0.61 | 0.61 | 7.95% | 2,416,437 |
| Nov 19, 2025 | 0.55 | 0.60 | 0.50 | 0.57 | 0.57 | -2.40% | 178,277 |
| Nov 18, 2025 | 0.52 | 0.61 | 0.48 | 0.58 | 0.58 | 5.68% | 116,594 |
| Nov 17, 2025 | 0.58 | 0.59 | 0.43 | 0.55 | 0.55 | -9.91% | 186,778 |
| Nov 14, 2025 | 0.57 | 0.63 | 0.57 | 0.61 | 0.61 | 5.35% | 49,560 |
| Nov 13, 2025 | 0.54 | 0.61 | 0.54 | 0.58 | 0.58 | 1.30% | 38,291 |
| Nov 12, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -4.65% | 53,562 |
| Nov 11, 2025 | 0.59 | 0.65 | 0.55 | 0.60 | 0.60 | 2.00% | 53,844 |
| Nov 10, 2025 | 0.56 | 0.60 | 0.56 | 0.59 | 0.59 | 2.79% | 48,434 |
| Nov 7, 2025 | 0.59 | 0.61 | 0.56 | 0.57 | 0.57 | -5.03% | 101,719 |
| Nov 6, 2025 | 0.63 | 0.65 | 0.60 | 0.60 | 0.60 | -3.26% | 74,641 |
| Nov 5, 2025 | 0.62 | 0.65 | 0.60 | 0.62 | 0.62 | 0.08% | 28,958 |
| Nov 4, 2025 | 0.62 | 0.68 | 0.61 | 0.62 | 0.62 | - | 101,000 |
| Nov 3, 2025 | 0.57 | 0.68 | 0.57 | 0.62 | 0.62 | 3.35% | 343,398 |
| Oct 31, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | -3.49% | 31,153 |
| Oct 30, 2025 | 0.60 | 0.64 | 0.54 | 0.62 | 0.62 | 4.98% | 119,208 |
| Oct 29, 2025 | 0.63 | 0.65 | 0.59 | 0.59 | 0.59 | -11.63% | 179,208 |
| Oct 28, 2025 | 0.65 | 0.70 | 0.62 | 0.67 | 0.67 | 3.08% | 347,634 |
| Oct 27, 2025 | 0.65 | 0.74 | 0.63 | 0.65 | 0.65 | 6.38% | 429,740 |
| Oct 24, 2025 | 0.62 | 0.68 | 0.60 | 0.61 | 0.61 | 1.83% | 56,331 |
| Oct 23, 2025 | 0.64 | 0.67 | 0.58 | 0.60 | 0.60 | -2.28% | 190,407 |
| Oct 22, 2025 | 0.65 | 0.65 | 0.59 | 0.61 | 0.61 | -2.54% | 119,615 |
| Oct 21, 2025 | 0.57 | 0.71 | 0.57 | 0.63 | 0.63 | 8.62% | 467,807 |
| Oct 20, 2025 | 0.54 | 0.59 | 0.54 | 0.58 | 0.58 | 6.32% | 39,618 |
| Oct 17, 2025 | 0.59 | 0.59 | 0.53 | 0.55 | 0.55 | -7.54% | 124,235 |
| Oct 16, 2025 | 0.59 | 0.63 | 0.59 | 0.59 | 0.59 | 1.11% | 79,262 |
| Oct 15, 2025 | 0.67 | 0.69 | 0.57 | 0.58 | 0.58 | -12.08% | 499,488 |
| Oct 14, 2025 | 0.91 | 0.98 | 0.46 | 0.66 | 0.66 | -35.56% | 3,162,093 |
| Oct 13, 2025 | 1.16 | 1.16 | 1.02 | 1.03 | 1.03 | -9.65% | 293,496 |
| Oct 10, 2025 | 1.09 | 1.24 | 1.05 | 1.14 | 1.14 | 7.55% | 1,977,494 |
| Oct 9, 2025 | 1.02 | 1.07 | 1.00 | 1.06 | 1.06 | 2.91% | 109,661 |
| Oct 8, 2025 | 1.03 | 1.11 | 1.01 | 1.03 | 1.03 | 1.98% | 169,808 |
| Oct 7, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 49,640 |
| Oct 6, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 65,463 |
| Oct 3, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -2.11% | 67,161 |
| Oct 2, 2025 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 3.17% | 35,108 |
| Oct 1, 2025 | 1.06 | 1.08 | 1.01 | 1.01 | 1.01 | -2.88% | 86,733 |
| Sep 30, 2025 | 1.03 | 1.07 | 0.99 | 1.04 | 1.04 | -1.89% | 142,644 |
| Sep 29, 2025 | 1.12 | 1.17 | 1.02 | 1.06 | 1.06 | 13.07% | 398,942 |
| Sep 26, 2025 | 0.98 | 1.00 | 0.86 | 0.94 | 0.94 | -4.34% | 442,734 |
| Sep 25, 2025 | 0.97 | 1.08 | 0.92 | 0.98 | 0.98 | - | 406,307 |
| Sep 24, 2025 | 0.96 | 0.99 | 0.87 | 0.98 | 0.98 | 6.52% | 528,863 |
| Sep 23, 2025 | 0.89 | 0.98 | 0.88 | 0.92 | 0.92 | - | 209,839 |
| Sep 22, 2025 | 0.91 | 0.98 | 0.87 | 0.92 | 0.92 | 1.77% | 564,094 |
| Sep 19, 2025 | 0.84 | 0.91 | 0.78 | 0.90 | 0.90 | 11.12% | 316,177 |
| Sep 18, 2025 | 0.70 | 0.84 | 0.68 | 0.81 | 0.81 | -4.29% | 6,365,732 |
| Sep 17, 2025 | 0.73 | 0.90 | 0.71 | 0.85 | 0.85 | 9.68% | 79,722 |
| Sep 16, 2025 | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | -0.64% | 3,955 |
| Sep 15, 2025 | 0.80 | 0.85 | 0.77 | 0.78 | 0.78 | 1.31% | 17,709 |
| Sep 12, 2025 | 0.83 | 0.87 | 0.76 | 0.77 | 0.77 | -8.89% | 31,587 |
| Sep 11, 2025 | 0.88 | 0.90 | 0.85 | 0.85 | 0.84 | -0.47% | 5,428 |
| Sep 10, 2025 | 0.86 | 0.86 | 0.80 | 0.85 | 0.85 | -1.10% | 23,930 |
| Sep 9, 2025 | 0.82 | 0.91 | 0.77 | 0.86 | 0.86 | 4.68% | 16,711 |
| Sep 8, 2025 | 0.81 | 0.84 | 0.78 | 0.82 | 0.82 | -0.70% | 17,257 |
| Sep 5, 2025 | 1.00 | 1.10 | 0.78 | 0.83 | 0.83 | -11.39% | 162,669 |
| Sep 4, 2025 | 0.73 | 1.00 | 0.73 | 0.93 | 0.93 | 27.92% | 283,848 |
| Sep 3, 2025 | 0.69 | 0.83 | 0.66 | 0.73 | 0.73 | 5.58% | 1,017,078 |
| Sep 2, 2025 | 0.69 | 0.77 | 0.69 | 0.69 | 0.69 | -3.63% | 1,341,978 |
| Aug 29, 2025 | 0.74 | 0.79 | 0.70 | 0.72 | 0.72 | 3.77% | 11,845 |
| Aug 28, 2025 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | -2.95% | 8,206 |
| Aug 27, 2025 | 0.68 | 0.73 | 0.66 | 0.71 | 0.71 | 2.30% | 5,139 |
| Aug 26, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | 0.72% | 3,279 |
| Aug 22, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -2.82% | 1,185 |
| Aug 21, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | -0.45% | 2,147 |
| Aug 20, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -2.30% | 2,538 |
| Aug 19, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | -4.58% | 4,196 |
| Aug 18, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | -0.64% | 3,375 |
| Aug 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.97% | 110 |
| Aug 14, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -2.58% | 3,250 |
| Aug 13, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | -3.13% | 6,612 |
| Aug 12, 2025 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | 12.36% | 2,133 |
| Aug 11, 2025 | 0.82 | 0.82 | 0.71 | 0.71 | 0.71 | -8.72% | 2,355 |
| Aug 8, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | 8.48% | 2,466 |
| Aug 7, 2025 | 0.75 | 0.90 | 0.71 | 0.72 | 0.72 | -5.11% | 6,973 |
| Aug 6, 2025 | 0.98 | 0.98 | 0.76 | 0.76 | 0.76 | -20.94% | 28,236 |
| Aug 4, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 6.49% | 352 |
| Aug 1, 2025 | 1.00 | 1.00 | 0.87 | 0.90 | 0.90 | -10.89% | 13,431 |
| Jul 31, 2025 | 0.84 | 1.04 | 0.71 | 1.01 | 1.01 | 29.49% | 18,465 |
| Jul 29, 2025 | 0.78 | 0.82 | 0.78 | 0.78 | 0.78 | -0.41% | 9,115 |
| Jul 28, 2025 | 0.81 | 0.88 | 0.71 | 0.78 | 0.78 | -11.02% | 2,507 |
| Jul 25, 2025 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -7.59% | 3,270 |
| Jul 24, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | -3.30% | 6,495 |
| Jul 23, 2025 | 0.93 | 1.00 | 0.92 | 0.99 | 0.99 | 13.10% | 14,328 |
| Jul 22, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 3.68% | 7,478 |
| Jul 21, 2025 | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | - | 7,711 |
| Jul 18, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -3.44% | 3,935 |
| Jul 17, 2025 | 0.92 | 0.92 | 0.85 | 0.87 | 0.87 | 4.04% | 13,892 |
| Jul 16, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.10% | 4,250 |
| Jul 15, 2025 | 0.82 | 0.87 | 0.82 | 0.84 | 0.84 | -8.55% | 4,875 |
| Jul 14, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | 0.37% | 9,022 |