If you invested $1000 in PAVmed Inc. (PAVM) 10 years ago, it would be worth $0.73 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.53, while $1000 invested 1 year ago would be worth $313.69. This corresponds to total returns of -99.93%, -99.85%, -68.63%, respectively, with annualized returns of -51.39%, -72.65%, -68.63%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.26 | 4.95 | 4.95 | 5.3 | 4.95 | 4,160 |
| July 30, 2026 | 5.16 | 5.06 | 5.06 | 5.23 | 4.97 | 2,702 |
| July 29, 2026 | 5.01 | 5.1 | 5.1 | 5.21 | 5.01 | 1,095 |
| July 28, 2026 | 5.25 | 5.38 | 5.38 | 5.38 | 5.21 | 3,455 |
| July 27, 2026 | 4.89 | 5.2 | 5.2 | 5.25 | 4.89 | 9,301 |
| July 23, 2026 | 4.91 | 4.54 | 4.54 | 5.05 | 4.46 | 24,871 |
| July 22, 2026 | 5.54 | 4.72 | 4.72 | 5.77 | 4.39 | 19,019 |
| July 21, 2026 | 5.28 | 5.54 | 5.54 | 5.76 | 5.28 | 24,912 |
| July 20, 2026 | 5.85 | 5.79 | 5.79 | 5.85 | 5.7 | 2,351 |
| July 17, 2026 | 5.98 | 5.93 | 5.93 | 6.16 | 5.75 | 6,923 |
| July 16, 2026 | 6 | 6.02 | 6.02 | 6.65 | 5.55 | 46,944 |
| July 15, 2026 | 6.07 | 6.1 | 6.1 | 6.1 | 5.77 | 9,863 |
| July 14, 2026 | 5.6 | 5.67 | 5.67 | 5.8 | 5.46 | 6,356 |
| July 13, 2026 | 5.58 | 5.5 | 5.5 | 5.79 | 5.47 | 6,195 |
| July 10, 2026 | 5.7 | 5.6 | 5.6 | 5.71 | 5.35 | 7,992 |
| July 09, 2026 | 5.42 | 5.55 | 5.55 | 5.66 | 5.34 | 11,668 |
| July 08, 2026 | 5.53 | 5.38 | 5.38 | 5.55 | 5.28 | 10,967 |
| July 07, 2026 | 5.3 | 5.25 | 5.25 | 5.38 | 5.1 | 9,846 |
| July 06, 2026 | 5.88 | 5.32 | 5.32 | 5.88 | 5.32 | 17,300 |
| July 02, 2026 | 6.19 | 5.71 | 5.71 | 6.3 | 5.66 | 25,141 |
| July 01, 2026 | 5.87 | 6.3 | 6.3 | 6.45 | 5.87 | 20,083 |
| June 30, 2026 | 5.36 | 5.94 | 5.94 | 5.94 | 4.89 | 38,093 |
| June 29, 2026 | 5.02 | 5.36 | 5.36 | 5.36 | 4.98 | 6,601 |
| June 26, 2026 | 4.46 | 5.05 | 5.05 | 5.09 | 4.35 | 36,622 |
| June 25, 2026 | 4.83 | 4.35 | 4.35 | 4.83 | 4.3 | 12,407 |
| June 24, 2026 | 4.72 | 4.67 | 4.67 | 4.72 | 4.56 | 3,576 |
| June 23, 2026 | 4.83 | 4.68 | 4.68 | 4.83 | 4.42 | 7,729 |
| 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 |