PAVmed Inc. - PAVM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.54	0.49	0.49	0.55	0.49	395,900
October 15, 2025	0.55	0.53	0.53	0.56	0.53	490,482
October 14, 2025	0.59	0.54	0.54	0.59	0.5	830,000
October 13, 2025	0.53	0.56	0.56	0.6	0.45	1.28M
October 10, 2025	0.57	0.49	0.49	0.57	0.46	1.62M
October 09, 2025	0.48	0.49	0.49	0.5	0.47	367,900
October 08, 2025	0.5	0.48	0.48	0.5	0.47	651,700
October 07, 2025	0.47	0.49	0.49	0.53	0.46	1.04M
October 06, 2025	0.45	0.45	0.45	0.45	0.44	246,418
October 03, 2025	0.46	0.44	0.44	0.46	0.44	224,266
October 02, 2025	0.45	0.44	0.44	0.47	0.44	98,000
October 01, 2025	0.46	0.44	0.44	0.47	0.43	127,853
September 30, 2025	0.46	0.43	0.43	0.46	0.43	121,160
September 29, 2025	0.44	0.45	0.45	0.45	0.42	114,200
September 26, 2025	0.43	0.42	0.42	0.44	0.41	116,605
September 25, 2025	0.44	0.43	0.43	0.44	0.42	114,100
September 24, 2025	0.46	0.44	0.44	0.46	0.43	139,670
September 23, 2025	0.46	0.43	0.43	0.46	0.43	161,800
September 22, 2025	0.46	0.45	0.45	0.47	0.43	306,500
September 19, 2025	0.43	0.44	0.44	0.44	0.41	216,500
September 18, 2025	0.42	0.42	0.42	0.42	0.41	154,000
September 17, 2025	0.4	0.4	0.4	0.42	0.4	145,600
September 16, 2025	0.41	0.4	0.4	0.42	0.39	119,100
September 15, 2025	0.43	0.4	0.4	0.43	0.39	388,900
September 12, 2025	0.44	0.42	0.42	0.45	0.42	280,222
September 11, 2025	0.42	0.43	0.43	0.45	0.42	165,735

PAVmed Inc. (PAVM) NASDAQ