PAVmed Inc. - PAVM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.44	0.42	0.42	0.44	0.42	206,344
September 09, 2025	0.43	0.43	0.43	0.44	0.42	111,100
September 08, 2025	0.47	0.43	0.43	0.47	0.42	278,400
September 05, 2025	0.47	0.45	0.45	0.47	0.44	413,538
September 04, 2025	0.47	0.44	0.44	0.49	0.44	274,520
September 03, 2025	0.46	0.47	0.47	0.48	0.43	647,900
September 02, 2025	0.5	0.44	0.44	0.5	0.42	228,916
August 29, 2025	0.48	0.49	0.49	0.51	0.48	176,008
August 28, 2025	0.5	0.47	0.47	0.5	0.46	151,695
August 27, 2025	0.52	0.48	0.48	0.52	0.48	275,800
August 26, 2025	0.5	0.52	0.52	0.53	0.48	918,004
August 25, 2025	0.48	0.49	0.49	0.5	0.47	165,038
August 22, 2025	0.42	0.47	0.47	0.48	0.42	397,783
August 21, 2025	0.43	0.42	0.42	0.43	0.41	117,826
August 20, 2025	0.43	0.42	0.42	0.45	0.41	133,300
August 19, 2025	0.43	0.43	0.43	0.44	0.42	120,588
August 18, 2025	0.44	0.43	0.43	0.46	0.43	186,446
August 15, 2025	0.45	0.45	0.45	0.47	0.43	116,794
August 14, 2025	0.47	0.46	0.46	0.48	0.44	217,610
August 13, 2025	0.45	0.46	0.46	0.47	0.44	201,900
August 12, 2025	0.45	0.44	0.44	0.46	0.43	248,888
August 11, 2025	0.46	0.45	0.45	0.46	0.43	294,627
August 08, 2025	0.38	0.46	0.46	0.46	0.36	2.25M
August 07, 2025	0.48	0.41	0.41	0.48	0.3	383,243
August 06, 2025	0.49	0.46	0.46	0.52	0.46	141,600
August 05, 2025	0.53	0.49	0.49	0.53	0.49	143,708
August 04, 2025	0.52	0.53	0.53	0.53	0.52	74,690
August 01, 2025	0.57	0.53	0.53	0.57	0.51	185,900
July 31, 2025	0.56	0.58	0.58	0.59	0.55	61,800

PAVmed Inc. (PAVM) NASDAQ