PAVmed Inc. - PAVM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	8.71	8.29	8.29	8.81	7.8	34,054
January 12, 2026	7.35	8.13	8.13	8.2	7.35	21,610
January 09, 2026	7.2	7.29	7.29	7.58	7.1	15,056
January 08, 2026	7.49	7.29	7.29	7.49	7.06	9,700
January 07, 2026	6.89	7.38	7.38	7.48	6.26	77,700
January 06, 2026	7.23	6.98	6.98	8.12	6.97	22,700
January 05, 2026	7.3	7.35	7.35	9.26	7.04	95,000
January 02, 2026	6.3	7.33	7.33	7.33	6	47,080
December 31, 2025	7.36	6.62	6.62	7.65	6.3	1.22M
December 30, 2025	8.4	7.08	7.08	8.45	6.37	2.53M
December 29, 2025	8.55	8.5	8.5	9	8.4	713,200
December 26, 2025	8.42	8.68	8.68	8.7	8.37	91,900
December 24, 2025	0.29	0.29	0.29	0.3	0.28	155,000
December 23, 2025	0.31	0.3	0.3	0.31	0.29	155,432
December 22, 2025	0.3	0.29	0.29	0.31	0.29	327,635
December 19, 2025	0.28	0.31	0.31	0.31	0.28	497,349
December 18, 2025	0.31	0.28	0.28	0.32	0.27	255,500
December 17, 2025	0.31	0.3	0.3	0.33	0.3	177,300
December 16, 2025	0.31	0.31	0.31	0.32	0.31	160,700
December 15, 2025	0.33	0.31	0.31	0.33	0.31	211,326
December 12, 2025	0.35	0.33	0.33	0.36	0.33	302,816
December 11, 2025	0.35	0.35	0.35	0.36	0.35	414,131
December 10, 2025	0.36	0.36	0.36	0.37	0.36	152,451
December 09, 2025	0.35	0.37	0.37	0.37	0.34	639,200
December 08, 2025	0.32	0.35	0.35	0.36	0.32	422,100
December 05, 2025	0.35	0.33	0.33	0.35	0.32	217,414
December 04, 2025	0.34	0.34	0.34	0.34	0.31	350,526
December 03, 2025	0.32	0.32	0.32	0.35	0.32	278,736
December 02, 2025	0.36	0.33	0.33	0.37	0.32	417,809
December 01, 2025	0.39	0.35	0.35	0.39	0.35	180,801
November 28, 2025	0.37	0.37	0.37	0.38	0.36	68,200
November 26, 2025	0.34	0.36	0.36	0.37	0.34	153,385
November 25, 2025	0.32	0.33	0.33	0.34	0.32	171,712
November 24, 2025	0.34	0.32	0.32	0.34	0.31	233,401
November 21, 2025	0.35	0.34	0.34	0.36	0.33	564,467
November 20, 2025	0.39	0.36	0.36	0.39	0.34	415,563
November 19, 2025	0.39	0.39	0.39	0.4	0.37	421,205
November 18, 2025	0.39	0.38	0.38	0.4	0.34	407,300
November 17, 2025	0.33	0.38	0.38	0.44	0.33	1.93M
November 14, 2025	0.36	0.32	0.32	0.37	0.32	744,100
November 13, 2025	0.38	0.35	0.35	0.39	0.35	940,225
November 12, 2025	0.36	0.39	0.39	0.41	0.35	722,100
November 11, 2025	0.36	0.35	0.35	0.36	0.33	494,500
November 10, 2025	0.34	0.34	0.34	0.36	0.32	495,811
November 07, 2025	0.33	0.32	0.32	0.34	0.32	425,103
November 06, 2025	0.37	0.32	0.32	0.37	0.31	659,417
November 05, 2025	0.38	0.35	0.35	0.38	0.35	434,340
November 04, 2025	0.4	0.38	0.38	0.4	0.37	436,819
November 03, 2025	0.43	0.4	0.4	0.44	0.38	748,200
October 31, 2025	0.45	0.43	0.43	0.45	0.41	529,660
October 30, 2025	0.44	0.42	0.42	0.45	0.42	395,014
October 29, 2025	0.45	0.44	0.44	0.45	0.43	560,900
October 28, 2025	0.45	0.43	0.43	0.47	0.43	614,300
October 27, 2025	0.42	0.45	0.45	0.48	0.41	1.43M
October 24, 2025	0.41	0.41	0.41	0.43	0.4	1.05M
October 23, 2025	0.43	0.43	0.43	0.44	0.41	544,328
October 22, 2025	0.46	0.43	0.43	0.48	0.4	939,500
October 21, 2025	0.51	0.48	0.48	0.51	0.46	1.35M
October 20, 2025	0.52	0.51	0.51	0.52	0.5	647,038
October 17, 2025	0.51	0.51	0.51	0.53	0.49	821,341

PAVmed Inc. (PAVM) NASDAQ