Skip to main content
Paranovus Entertainment Technology Ltd. (PAVS)
NASDAQ: PAVS · Real-Time Price · USD
0.0730
-0.0106 (-12.68%)
At close: Jun 26, 2026, 4:00 PM EDT
0.0708
-0.0022 (-3.01%)
After-hours: Jun 26, 2026, 7:49 PM EDT

PAVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.080.080.070.070.07-12.68%19,120,644
Jun 25, 20260.090.100.080.080.08-37.43%38,175,085
Jun 24, 20260.140.140.130.130.13-8.81%16,776,998
Jun 23, 20260.150.150.140.150.15-9.18%14,880,175
Jun 22, 20260.160.180.160.160.168.26%72,697,691
Jun 18, 20260.170.170.150.150.15-13.67%33,786,775
Jun 17, 20260.190.190.170.170.17-10.57%33,803,212
Jun 16, 20260.200.210.180.190.191.63%100,026,573
Jun 15, 20260.470.520.170.190.19-8.70%671,363,680
Jun 12, 20260.270.270.180.210.21-28.28%90,556,793
Jun 11, 20260.310.380.280.290.29-42.00%44,914,292
Jun 10, 20260.890.930.450.500.50-50.98%52,386,670
Jun 9, 20261.5526.690.951.021.028.45%229,241,775
Jun 8, 20260.892.560.890.940.945.67%19,759,914
Jun 5, 20260.910.970.860.890.89-14.42%105,279
Jun 4, 20261.011.040.991.041.04-99,487
Jun 3, 20261.051.090.971.041.04-0.95%95,157
Jun 2, 20261.051.131.021.051.05-6.25%71,579
Jun 1, 20261.061.151.021.121.12-3.45%199,268
May 29, 20261.081.171.031.161.1610.48%2,387,900
May 28, 20261.061.101.021.051.05-1.87%45,029
May 27, 20261.091.101.021.071.07-4.46%122,502
May 26, 20261.091.281.071.121.127.69%931,995
May 22, 20261.071.091.031.041.04-1.89%28,200
May 21, 20261.121.121.051.061.06-2.75%19,874
May 20, 20261.121.141.061.091.09-3.54%18,326
May 19, 20261.101.151.101.131.131.80%23,622
May 18, 20261.131.161.111.111.11-11,638
May 15, 20261.121.151.111.111.11-0.89%25,359
May 14, 20261.151.171.111.121.12-2.61%42,623
May 13, 20261.171.191.121.151.151.77%39,662
May 12, 20261.211.221.131.131.13-5.83%45,046
May 11, 20261.261.261.181.201.20-3.23%64,020
May 8, 20261.251.291.231.241.24-1.59%37,797
May 7, 20261.231.331.231.261.263.28%49,340
May 6, 20261.271.291.191.221.22-2.40%47,177
May 5, 20261.271.291.251.251.251.63%33,737
May 4, 20261.211.291.201.231.234.24%55,326
May 1, 20261.171.221.161.181.181.72%32,614
Apr 30, 20261.101.221.071.161.164.50%86,248
Apr 29, 20261.051.111.021.111.113.74%88,496
Apr 28, 20261.331.361.031.071.07-20.74%231,250
Apr 27, 20261.431.461.331.351.35-7.53%77,128
Apr 24, 20261.351.481.351.461.462.10%55,773
Apr 23, 20261.601.631.401.431.43-12.27%171,252
Apr 22, 20261.521.771.481.631.6310.14%765,066
Apr 21, 20261.561.571.461.481.48-5.13%142,358
Apr 20, 20261.641.651.561.561.56-5.45%95,949
Apr 17, 20261.661.701.601.651.65-1.20%124,700
Apr 16, 20261.681.691.601.671.67-1.18%88,698
Apr 15, 20261.681.721.651.691.69-0.59%70,991
Apr 14, 20261.671.721.671.701.70-3.95%111,380
Apr 13, 20261.761.791.671.771.77-1.67%121,148
Apr 10, 20262.032.051.651.801.80-5.76%6,060,573
Apr 9, 20261.881.911.771.911.912.69%48,950
Apr 8, 20261.791.901.771.861.867.51%54,868
Apr 7, 20261.891.891.701.731.73-8.95%89,317
Apr 6, 20261.892.011.881.901.903.26%61,638
Apr 2, 20261.962.001.821.841.84-11.54%129,166
Apr 1, 20261.972.081.942.082.08-2.35%201,836
Mar 31, 20262.022.271.852.132.137.06%2,519,814
Mar 30, 20262.242.361.751.991.99-18.96%197,686
Mar 27, 20263.003.142.282.462.46-18.55%362,663
Mar 26, 20263.003.362.813.013.01-13.65%271,986
Mar 25, 20263.893.963.243.493.49-19.42%1,128,449
Mar 24, 20266.949.453.684.334.3321.84%41,649,056
Mar 23, 20263.413.903.363.563.56-3.55%2,165,655
Mar 20, 20263.404.003.383.693.699.75%108,448
Mar 19, 20263.603.603.143.363.36-9.71%57,555
Mar 18, 20263.944.083.613.723.72-3.25%118,681
Mar 17, 20264.924.923.843.853.84-31.97%400,034
Mar 16, 202616.3216.322.935.655.65-70.93%5,749,401
Mar 13, 202618.2422.8014.5219.4419.444.52%99,223
Mar 12, 202620.1622.5616.4418.6018.60-32.02%115,821
Mar 11, 202616.9228.4416.2027.3627.3665.22%500,336
Mar 10, 202615.2417.2814.4016.5616.5614.05%12,900
Mar 9, 202614.7015.0014.5214.5214.52-0.82%2,044
Mar 6, 202614.7615.1214.4814.6414.64-3.17%1,575
Mar 5, 202615.2415.3614.4015.1215.122.44%3,172
Mar 4, 202615.1215.6014.7014.7614.76-2.38%3,605
Mar 3, 202614.5215.9614.5215.1215.12-3.08%4,015
Mar 2, 202614.4015.8414.4015.6015.600.78%4,672
Feb 27, 202615.0015.6014.6415.4815.480.78%2,310
Feb 26, 202615.2415.3614.9415.3615.36-0.78%3,482
Feb 25, 202614.4015.4814.0415.4815.488.40%4,834
Feb 24, 202614.1614.8814.1614.2814.28-3.25%6,365
Feb 23, 202614.2815.0014.1614.7614.76-3,049
Feb 20, 202615.2415.5414.7614.7614.76-3.91%5,293
Feb 19, 202614.8815.4014.1615.3615.362.40%9,440
Feb 18, 202615.2415.3615.0015.0015.00-4,805
Feb 17, 202615.9615.9615.0015.0015.00-4.58%6,885
Feb 13, 202616.0816.5515.6515.7215.72-0.76%2,298
Feb 12, 202615.8616.9215.6015.8415.84-1.49%11,079
Feb 11, 202616.3216.5615.8416.0816.08-0.74%8,560
Feb 10, 202615.4817.1615.1816.2016.205.47%13,337
Feb 9, 202615.6015.6013.8715.3615.36-15,483
Feb 6, 202614.8815.6014.0415.3615.362.40%13,141
Feb 5, 202614.6415.8412.9615.0015.002.46%42,558
Feb 4, 202615.4815.7214.5214.6414.64-8.27%12,638
Feb 3, 202618.7218.7215.6015.9615.96-15.82%38,213