If you invested $1000 in PAVmed Inc. (PAVM) since IPO date, it would be worth $2.18 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.68, while $1000 invested 1 year ago would be worth $266.99. This corresponds to total returns of -99.78%, -99.83%, -73.3%, respectively, with annualized returns of -46.12%, -72.13%, -73.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 5.26 | 4.91 | 4.91 | 5.68 | 4.76 | 14,974 |
| June 18, 2026 | 5 | 5.16 | 5.16 | 5.19 | 3.85 | 208,226 |
| June 17, 2026 | 4.99 | 5 | 5 | 5 | 4.9 | 4,639 |
| June 16, 2026 | 4.82 | 4.99 | 4.99 | 5 | 4.8 | 12,094 |
| June 15, 2026 | 5 | 4.83 | 4.83 | 5 | 4.83 | 7,787 |
| June 12, 2026 | 4.99 | 5 | 5 | 5 | 4.76 | 16,861 |
| June 11, 2026 | 4.92 | 4.89 | 4.89 | 5 | 4.79 | 27,138 |
| June 10, 2026 | 4.89 | 4.98 | 4.98 | 5.14 | 4.5 | 18,442 |
| June 09, 2026 | 5.15 | 4.68 | 4.68 | 5.41 | 4.68 | 37,628 |
| June 08, 2026 | 5.48 | 5.18 | 5.18 | 6.5 | 5.1 | 47,172 |
| June 05, 2026 | 5.64 | 5.45 | 5.45 | 5.72 | 5.45 | 5,301 |
| June 04, 2026 | 5.88 | 5.45 | 5.45 | 5.88 | 5.45 | 10,181 |
| June 03, 2026 | 5.92 | 5.84 | 5.84 | 6.06 | 5.71 | 4,479 |
| June 02, 2026 | 6.15 | 6 | 6 | 6.21 | 5.73 | 14,014 |
| June 01, 2026 | 6.17 | 6.15 | 6.15 | 6.3 | 6.15 | 4,601 |
| May 29, 2026 | 6.34 | 6.2 | 6.2 | 6.34 | 6.11 | 10,844 |
| May 28, 2026 | 6.2 | 6.27 | 6.27 | 6.3 | 6.11 | 7,129 |
| May 27, 2026 | 6.13 | 6.3 | 6.3 | 6.37 | 6.13 | 3,341 |
| May 26, 2026 | 6.34 | 6.14 | 6.14 | 6.34 | 6.03 | 13,265 |
| May 22, 2026 | 6.2 | 6.57 | 6.57 | 6.57 | 6.11 | 6,297 |
| May 21, 2026 | 6.12 | 6.35 | 6.35 | 6.63 | 6.08 | 5,877 |
| May 20, 2026 | 6.24 | 6.1 | 6.1 | 6.47 | 6 | 9,811 |
| May 19, 2026 | 6.13 | 6.4 | 6.4 | 6.41 | 6.13 | 4,641 |
| May 18, 2026 | 6.33 | 6.21 | 6.21 | 6.53 | 6.17 | 8,064 |
| May 15, 2026 | 6.39 | 6.53 | 6.53 | 6.6 | 6.26 | 22,192 |
| May 14, 2026 | 6.39 | 6.45 | 6.45 | 6.6 | 6.38 | 12,667 |
| May 13, 2026 | 6.55 | 6.31 | 6.31 | 6.55 | 6.28 | 11,581 |
| May 12, 2026 | 6.7 | 6.5 | 6.5 | 6.7 | 6.26 | 9,987 |
| May 11, 2026 | 7.29 | 6.75 | 6.75 | 7.31 | 6.75 | 41,658 |
| May 08, 2026 | 7.12 | 7.16 | 7.16 | 7.37 | 7.07 | 24,227 |
| May 07, 2026 | 7 | 7.14 | 7.14 | 7.44 | 6.95 | 8,005 |
| May 06, 2026 | 7.82 | 7.01 | 7.01 | 7.86 | 7.01 | 18,523 |
| May 05, 2026 | 8.19 | 8.05 | 8.05 | 8.2 | 8.01 | 4,035 |
| May 04, 2026 | 8.36 | 8.13 | 8.13 | 8.42 | 8.13 | 8,255 |
| May 01, 2026 | 8.34 | 8.53 | 8.53 | 8.54 | 8.34 | 17,409 |
| April 30, 2026 | 8.54 | 8.3 | 8.3 | 8.7 | 8.3 | 32,789 |
| April 29, 2026 | 8.5 | 8.92 | 8.92 | 8.92 | 8.4 | 5,000 |
| April 28, 2026 | 8.39 | 8.94 | 8.94 | 8.94 | 8.39 | 33,140 |
| April 27, 2026 | 8.8 | 8.4 | 8.4 | 9.11 | 8.31 | 20,472 |
| April 24, 2026 | 9.1 | 9 | 9 | 9.2 | 9 | 14,246 |
| April 23, 2026 | 9.11 | 9.17 | 9.17 | 9.23 | 9.1 | 16,468 |
| April 22, 2026 | 9.34 | 9.37 | 9.37 | 9.38 | 9.15 | 8,102 |
| April 21, 2026 | 9.14 | 9.14 | 9.14 | 9.38 | 9.1 | 7,547 |
| April 20, 2026 | 9.1 | 9.44 | 9.44 | 9.47 | 9.1 | 14,197 |
| April 17, 2026 | 9.29 | 9.12 | 9.12 | 9.34 | 9.1 | 6,315 |
| April 16, 2026 | 9.4 | 9.11 | 9.11 | 9.55 | 9.1 | 8,364 |
| April 15, 2026 | 9.32 | 9.33 | 9.33 | 9.45 | 9.1 | 19,259 |
| April 14, 2026 | 9.38 | 9.16 | 9.16 | 9.67 | 9.1 | 9,445 |
| April 13, 2026 | 9.18 | 9.28 | 9.28 | 9.32 | 9.05 | 8,374 |
| April 10, 2026 | 9.52 | 9.24 | 9.24 | 9.75 | 9.24 | 7,528 |
| April 09, 2026 | 9.62 | 9.53 | 9.53 | 9.74 | 9.5 | 4,363 |
| April 08, 2026 | 9.74 | 9.84 | 9.84 | 9.84 | 9.55 | 7,103 |
| April 07, 2026 | 9.8 | 9.51 | 9.51 | 9.8 | 9.25 | 17,250 |
| April 06, 2026 | 9.79 | 10.04 | 10.04 | 10.15 | 9.79 | 11,561 |
| April 02, 2026 | 9.86 | 9.85 | 9.85 | 10.01 | 9.85 | 4,701 |
| April 01, 2026 | 10.14 | 10.24 | 10.24 | 10.24 | 9.66 | 11,109 |
| March 31, 2026 | 9.41 | 10.15 | 10.15 | 10.15 | 9.41 | 12,635 |
| March 30, 2026 | 8.79 | 9.8 | 9.8 | 9.85 | 8.7 | 38,638 |
| March 27, 2026 | 8.94 | 8.67 | 8.67 | 8.94 | 8.51 | 15,387 |
| March 26, 2026 | 9.68 | 8.94 | 8.94 | 9.68 | 8.88 | 19,140 |