Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
1.050
-0.020 (-1.86%)
Apr 29, 2026, 10:12 AM EDT - Market open
PAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.05 | 1.06 | 1.02 | 1.08 | - | 0.93% | 33,069 |
| Apr 28, 2026 | 1.33 | 1.36 | 1.03 | 1.07 | 1.07 | -20.74% | 228,586 |
| Apr 27, 2026 | 1.43 | 1.46 | 1.33 | 1.35 | 1.35 | -7.53% | 77,128 |
| Apr 24, 2026 | 1.35 | 1.48 | 1.35 | 1.46 | 1.46 | 2.10% | 55,773 |
| Apr 23, 2026 | 1.60 | 1.63 | 1.40 | 1.43 | 1.43 | -12.27% | 171,252 |
| Apr 22, 2026 | 1.52 | 1.77 | 1.48 | 1.63 | 1.63 | 10.14% | 765,066 |
| Apr 21, 2026 | 1.56 | 1.57 | 1.46 | 1.48 | 1.48 | -5.13% | 142,358 |
| Apr 20, 2026 | 1.64 | 1.65 | 1.56 | 1.56 | 1.56 | -5.45% | 95,949 |
| Apr 17, 2026 | 1.66 | 1.70 | 1.60 | 1.65 | 1.65 | -1.20% | 124,700 |
| Apr 16, 2026 | 1.68 | 1.69 | 1.60 | 1.67 | 1.67 | -1.18% | 88,698 |
| Apr 15, 2026 | 1.68 | 1.72 | 1.65 | 1.69 | 1.69 | -0.59% | 70,991 |
| Apr 14, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | -3.95% | 111,380 |
| Apr 13, 2026 | 1.76 | 1.79 | 1.67 | 1.77 | 1.77 | -1.67% | 121,148 |
| Apr 10, 2026 | 2.03 | 2.05 | 1.65 | 1.80 | 1.80 | -5.76% | 6,060,573 |
| Apr 9, 2026 | 1.88 | 1.91 | 1.77 | 1.91 | 1.91 | 2.69% | 48,950 |
| Apr 8, 2026 | 1.79 | 1.90 | 1.77 | 1.86 | 1.86 | 7.51% | 54,868 |
| Apr 7, 2026 | 1.89 | 1.89 | 1.70 | 1.73 | 1.73 | -8.95% | 89,317 |
| Apr 6, 2026 | 1.89 | 2.01 | 1.88 | 1.90 | 1.90 | 3.26% | 61,638 |
| Apr 2, 2026 | 1.96 | 2.00 | 1.82 | 1.84 | 1.84 | -11.54% | 129,166 |
| Apr 1, 2026 | 1.97 | 2.08 | 1.94 | 2.08 | 2.08 | -2.35% | 201,836 |
| Mar 31, 2026 | 2.02 | 2.27 | 1.85 | 2.13 | 2.13 | 7.04% | 2,519,814 |
| Mar 30, 2026 | 2.24 | 2.36 | 1.75 | 1.99 | 1.99 | -18.94% | 197,686 |
| Mar 27, 2026 | 3.00 | 3.14 | 2.28 | 2.46 | 2.46 | -18.55% | 362,663 |
| Mar 26, 2026 | 3.00 | 3.36 | 2.81 | 3.01 | 3.01 | -13.66% | 271,986 |
| Mar 25, 2026 | 3.89 | 3.96 | 3.24 | 3.49 | 3.49 | -19.41% | 1,128,449 |
| Mar 24, 2026 | 6.94 | 9.45 | 3.68 | 4.33 | 4.33 | 21.82% | 41,649,056 |
| Mar 23, 2026 | 3.41 | 3.90 | 3.36 | 3.56 | 3.56 | -3.53% | 2,165,655 |
| Mar 20, 2026 | 3.40 | 4.00 | 3.38 | 3.69 | 3.69 | 9.74% | 108,448 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.14 | 3.36 | 3.36 | -9.70% | 57,555 |
| Mar 18, 2026 | 3.94 | 4.08 | 3.61 | 3.72 | 3.72 | -3.25% | 118,681 |
| Mar 17, 2026 | 4.92 | 4.92 | 3.84 | 3.85 | 3.84 | -31.97% | 400,034 |
| Mar 16, 2026 | 16.32 | 16.32 | 2.93 | 5.65 | 5.65 | -70.93% | 5,749,401 |
| Mar 13, 2026 | 18.24 | 22.80 | 14.52 | 19.44 | 19.44 | 4.52% | 99,223 |
| Mar 12, 2026 | 20.16 | 22.56 | 16.44 | 18.60 | 18.60 | -32.02% | 115,821 |
| Mar 11, 2026 | 16.92 | 28.44 | 16.20 | 27.36 | 27.36 | 65.22% | 500,336 |
| Mar 10, 2026 | 15.24 | 17.28 | 14.40 | 16.56 | 16.56 | 14.05% | 12,900 |
| Mar 9, 2026 | 14.70 | 15.00 | 14.52 | 14.52 | 14.52 | -0.82% | 2,044 |
| Mar 6, 2026 | 14.76 | 15.12 | 14.48 | 14.64 | 14.64 | -3.17% | 1,575 |
| Mar 5, 2026 | 15.24 | 15.36 | 14.40 | 15.12 | 15.12 | 2.44% | 3,172 |
| Mar 4, 2026 | 15.12 | 15.60 | 14.70 | 14.76 | 14.76 | -2.38% | 3,605 |
| Mar 3, 2026 | 14.52 | 15.96 | 14.52 | 15.12 | 15.12 | -3.08% | 4,015 |
| Mar 2, 2026 | 14.40 | 15.84 | 14.40 | 15.60 | 15.60 | 0.78% | 4,672 |
| Feb 27, 2026 | 15.00 | 15.60 | 14.64 | 15.48 | 15.48 | 0.78% | 2,310 |
| Feb 26, 2026 | 15.24 | 15.36 | 14.94 | 15.36 | 15.36 | -0.78% | 3,482 |
| Feb 25, 2026 | 14.40 | 15.48 | 14.04 | 15.48 | 15.48 | 8.40% | 4,834 |
| Feb 24, 2026 | 14.16 | 14.88 | 14.16 | 14.28 | 14.28 | -3.25% | 6,365 |
| Feb 23, 2026 | 14.28 | 15.00 | 14.16 | 14.76 | 14.76 | - | 3,049 |
| Feb 20, 2026 | 15.24 | 15.54 | 14.76 | 14.76 | 14.76 | -3.91% | 5,293 |
| Feb 19, 2026 | 14.88 | 15.40 | 14.16 | 15.36 | 15.36 | 2.40% | 9,440 |
| Feb 18, 2026 | 15.24 | 15.36 | 15.00 | 15.00 | 15.00 | - | 4,805 |
| Feb 17, 2026 | 15.96 | 15.96 | 15.00 | 15.00 | 15.00 | -4.58% | 6,885 |
| Feb 13, 2026 | 16.08 | 16.55 | 15.65 | 15.72 | 15.72 | -0.76% | 2,298 |
| Feb 12, 2026 | 15.86 | 16.92 | 15.60 | 15.84 | 15.84 | -1.49% | 11,079 |
| Feb 11, 2026 | 16.32 | 16.56 | 15.84 | 16.08 | 16.08 | -0.74% | 8,560 |
| Feb 10, 2026 | 15.48 | 17.16 | 15.18 | 16.20 | 16.20 | 5.47% | 13,337 |
| Feb 9, 2026 | 15.60 | 15.60 | 13.87 | 15.36 | 15.36 | - | 15,483 |
| Feb 6, 2026 | 14.88 | 15.60 | 14.04 | 15.36 | 15.36 | 2.40% | 13,141 |
| Feb 5, 2026 | 14.64 | 15.84 | 12.96 | 15.00 | 15.00 | 2.46% | 42,558 |
| Feb 4, 2026 | 15.48 | 15.72 | 14.52 | 14.64 | 14.64 | -8.27% | 12,638 |
| Feb 3, 2026 | 18.72 | 18.72 | 15.60 | 15.96 | 15.96 | -15.82% | 38,213 |
| Feb 2, 2026 | 15.96 | 19.80 | 14.04 | 18.96 | 18.96 | 18.80% | 872,740 |
| Jan 30, 2026 | 16.44 | 17.88 | 15.54 | 15.96 | 15.96 | -5.67% | 24,795 |
| Jan 29, 2026 | 18.96 | 18.96 | 15.96 | 16.92 | 16.92 | -11.32% | 17,068 |
| Jan 28, 2026 | 19.20 | 19.20 | 18.48 | 19.08 | 19.08 | - | 6,916 |
| Jan 27, 2026 | 18.60 | 19.92 | 16.93 | 19.08 | 19.08 | 1.27% | 18,905 |
| Jan 26, 2026 | 21.84 | 21.84 | 18.84 | 18.84 | 18.84 | -13.26% | 25,923 |
| Jan 23, 2026 | 22.32 | 22.88 | 21.36 | 21.72 | 21.72 | -6.70% | 13,264 |
| Jan 22, 2026 | 21.24 | 23.28 | 20.52 | 23.28 | 23.28 | 8.99% | 18,415 |
| Jan 21, 2026 | 22.80 | 22.80 | 21.36 | 21.36 | 21.36 | -4.81% | 12,037 |
| Jan 20, 2026 | 23.76 | 23.76 | 21.72 | 22.44 | 22.44 | -3.11% | 16,592 |
| Jan 16, 2026 | 23.88 | 24.43 | 23.04 | 23.16 | 23.16 | -3.98% | 16,879 |
| Jan 15, 2026 | 23.28 | 25.56 | 22.44 | 24.12 | 24.12 | 12.92% | 44,861 |
| Jan 14, 2026 | 25.32 | 25.68 | 20.88 | 21.36 | 21.36 | -14.42% | 35,269 |
| Jan 13, 2026 | 25.80 | 26.90 | 24.96 | 24.96 | 24.96 | -0.95% | 21,167 |
| Jan 12, 2026 | 27.36 | 28.80 | 24.32 | 25.20 | 25.20 | -9.87% | 44,803 |
| Jan 9, 2026 | 33.84 | 36.48 | 26.40 | 27.96 | 27.96 | 13.11% | 944,794 |
| Jan 8, 2026 | 25.32 | 25.80 | 24.24 | 24.72 | 24.72 | -5.50% | 18,020 |
| Jan 7, 2026 | 27.60 | 27.60 | 25.32 | 26.16 | 26.16 | -5.22% | 19,402 |
| Jan 6, 2026 | 25.20 | 27.96 | 24.84 | 27.60 | 27.60 | 5.02% | 28,540 |
| Jan 5, 2026 | 24.36 | 29.40 | 24.12 | 26.28 | 26.28 | 8.42% | 66,862 |
| Jan 2, 2026 | 26.88 | 29.88 | 22.20 | 24.24 | 24.24 | 16.76% | 1,272,749 |
| Dec 31, 2025 | 20.64 | 22.18 | 20.53 | 20.76 | 20.76 | -4.42% | 14,537 |
| Dec 30, 2025 | 22.08 | 23.28 | 19.20 | 21.72 | 21.72 | -4.23% | 37,460 |
| Dec 29, 2025 | 25.56 | 25.56 | 22.56 | 22.68 | 22.68 | -12.90% | 60,803 |
| Dec 26, 2025 | 18.60 | 30.36 | 18.60 | 26.04 | 26.04 | 37.34% | 1,351,820 |
| Dec 24, 2025 | 17.88 | 19.20 | 16.56 | 18.96 | 18.96 | 6.04% | 44,713 |
| Dec 23, 2025 | 19.32 | 20.40 | 17.76 | 17.88 | 17.88 | -26.60% | 91,239 |
| Dec 22, 2025 | 25.56 | 26.27 | 24.36 | 24.36 | 24.36 | -8.97% | 96,510 |
| Dec 19, 2025 | 24.96 | 33.60 | 24.36 | 26.76 | 26.76 | -8.98% | 203,573 |
| Dec 18, 2025 | 33.72 | 45.96 | 27.84 | 29.40 | 29.40 | 23.12% | 4,457,482 |
| Dec 17, 2025 | 27.72 | 28.20 | 19.80 | 23.88 | 23.88 | -13.48% | 131,755 |
| Dec 16, 2025 | 31.20 | 33.00 | 24.60 | 27.60 | 27.60 | -36.64% | 222,081 |
| Dec 15, 2025 | 45.96 | 48.00 | 39.72 | 43.56 | 43.56 | -11.68% | 96,103 |
| Dec 12, 2025 | 52.56 | 56.04 | 45.72 | 49.32 | 49.32 | 19.13% | 430,828 |
| Dec 11, 2025 | 44.16 | 44.16 | 36.00 | 41.40 | 41.40 | -9.45% | 162,375 |
| Dec 10, 2025 | 48.60 | 51.24 | 43.08 | 45.72 | 45.72 | -11.81% | 138,342 |
| Dec 9, 2025 | 59.16 | 59.88 | 48.24 | 51.84 | 51.84 | -11.66% | 203,156 |
| Dec 8, 2025 | 75.84 | 78.96 | 48.24 | 58.68 | 58.68 | 33.61% | 1,100,713 |
| Dec 5, 2025 | 61.08 | 69.60 | 36.00 | 43.92 | 43.92 | 16.19% | 878,861 |
| Dec 4, 2025 | 33.60 | 41.40 | 31.32 | 37.80 | 37.80 | -7.35% | 200,311 |