PAVmed Inc. (PAVM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PAVM Historical Return
If you invested $1000 in PAVmed Inc. (PAVM) 10 years ago, it would be worth $0.42 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.85, while $1000 invested 1 year ago would be worth $173.14. This corresponds to total returns of -99.96%, -99.92%, -82.69%, respectively, with annualized returns of -54.06%, -75.73%, -82.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PAVM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2026 | 2.28 | 2.17 | 2.17 | 2.3 | 1.84 | 28,411 |
| October 22, 2026 | 2.29 | 2.05 | 2.05 | 2.29 | 2.05 | 6,809 |
| October 21, 2026 | 2.2 | 2.1 | 2.1 | 2.25 | 2.09 | 3,681 |
| October 20, 2026 | 2.23 | 2.23 | 2.23 | 2.4 | 2.13 | 6,124 |
| October 19, 2026 | 2.37 | 2.25 | 2.25 | 2.4 | 2.2 | 30,093 |
| October 16, 2026 | 2.42 | 2.41 | 2.41 | 2.5 | 2.39 | 12,563 |
| October 15, 2026 | 2.22 | 2.42 | 2.42 | 2.51 | 2.22 | 8,433 |
| October 14, 2026 | 2.57 | 2.29 | 2.29 | 2.6 | 2.28 | 6,368 |
| October 13, 2026 | 2.61 | 2.64 | 2.64 | 2.81 | 2.58 | 3,075 |
| October 12, 2026 | 2.7 | 2.69 | 2.69 | 2.8 | 2.69 | 8,623 |
| October 09, 2026 | 2.77 | 2.79 | 2.79 | 2.89 | 2.55 | 12,150 |
| October 08, 2026 | 2.76 | 2.69 | 2.69 | 2.76 | 2.66 | 3,762 |
| October 07, 2026 | 2.71 | 2.74 | 2.74 | 2.84 | 2.6 | 28,129 |
| October 06, 2026 | 2.65 | 2.68 | 2.68 | 2.93 | 2.65 | 15,245 |
| October 05, 2026 | 2.82 | 2.66 | 2.66 | 2.85 | 2.66 | 7,386 |
| October 02, 2026 | 2.69 | 2.87 | 2.87 | 2.9 | 2.69 | 28,597 |
| October 01, 2026 | 3.61 | 2.7 | 2.7 | 3.69 | 2.61 | 187,613 |
| September 30, 2026 | 3.7 | 3.69 | 3.69 | 3.79 | 3.69 | 3,249 |
| September 29, 2026 | 3.83 | 3.82 | 3.82 | 4.07 | 3.82 | 4,968 |
| September 28, 2026 | 3.79 | 3.8 | 3.8 | 4.13 | 3.78 | 8,516 |
| September 25, 2026 | 3.89 | 3.85 | 3.85 | 4.06 | 3.75 | 24,298 |
| September 24, 2026 | 4.15 | 3.88 | 3.88 | 4.3 | 3.85 | 9,991 |
| September 23, 2026 | 4.07 | 3.99 | 3.99 | 4.14 | 3.99 | 2,728 |
| September 22, 2026 | 4.29 | 4.18 | 4.18 | 4.29 | 3.99 | 16,877 |
| September 21, 2026 | 3.91 | 3.97 | 3.97 | 4.01 | 3.79 | 32,849 |
| September 18, 2026 | 3.97 | 3.96 | 3.96 | 4.17 | 3.88 | 23,306 |
| September 17, 2026 | 4.02 | 3.97 | 3.97 | 4.06 | 3.9 | 8,791 |
| September 16, 2026 | 4.05 | 3.92 | 3.92 | 4.22 | 3.92 | 47,888 |
| September 15, 2026 | 4.26 | 3.92 | 3.92 | 4.36 | 3.7 | 30,641 |
| September 11, 2026 | 4.22 | 4.18 | 4.18 | 4.31 | 4.14 | 7,909 |
| September 10, 2026 | 4.44 | 4.27 | 4.27 | 4.62 | 4.11 | 23,907 |
| September 09, 2026 | 4.91 | 4.52 | 4.52 | 4.91 | 4.38 | 11,426 |
| September 08, 2026 | 4.97 | 4.72 | 4.72 | 5.4 | 4.7 | 98,940 |
| September 04, 2026 | 5.02 | 5.28 | 5.28 | 5.38 | 4.9 | 66,483 |
| September 03, 2026 | 5.36 | 5.09 | 5.09 | 5.36 | 5.05 | 5,746 |
| September 02, 2026 | 5.03 | 5.35 | 5.35 | 5.65 | 5.03 | 7,002 |
| September 01, 2026 | 5.13 | 4.99 | 4.99 | 5.13 | 4.93 | 4,211 |
| August 31, 2026 | 5.18 | 5.21 | 5.21 | 5.21 | 4.86 | 31,436 |
| August 28, 2026 | 5.09 | 4.92 | 4.92 | 5.15 | 4.92 | 10,354 |
| August 27, 2026 | 5.44 | 5.07 | 5.07 | 5.6 | 5.07 | 11,178 |
| August 26, 2026 | 5.41 | 5.32 | 5.32 | 5.42 | 5.32 | 1,298 |
| August 25, 2026 | 5.15 | 5.28 | 5.28 | 5.31 | 5.07 | 5,653 |
| August 24, 2026 | 5.03 | 5.1 | 5.1 | 5.24 | 5.01 | 17,434 |
| August 21, 2026 | 5.09 | 5.18 | 5.18 | 5.4 | 5.09 | 6,105 |
| August 20, 2026 | 5.19 | 5.18 | 5.18 | 5.55 | 5.09 | 23,454 |
| August 19, 2026 | 5.04 | 5.1 | 5.1 | 5.29 | 4.91 | 21,662 |
| August 18, 2026 | 5.08 | 5.06 | 5.06 | 5.17 | 5.06 | 3,434 |
| August 17, 2026 | 5.27 | 5.33 | 5.33 | 5.4 | 4.75 | 21,248 |
| August 14, 2026 | 4.7 | 5.2 | 5.2 | 5.27 | 4.25 | 26,964 |
| August 13, 2026 | 4.75 | 4.74 | 4.74 | 4.75 | 4.27 | 0 |
| August 12, 2026 | 4.6 | 4.21 | 4.21 | 4.68 | 4.19 | 0 |
| August 11, 2026 | 4.88 | 4.71 | 4.71 | 5.05 | 4.23 | 348,198 |
| August 10, 2026 | 4.82 | 4.75 | 4.75 | 4.82 | 4.45 | 13,665 |
| August 07, 2026 | 4.74 | 4.74 | 4.74 | 5.05 | 4.7 | 2,007 |
| August 06, 2026 | 5.01 | 4.94 | 4.94 | 5.2 | 4.94 | 3,235 |
| August 05, 2026 | 5.12 | 5.04 | 5.04 | 5.2 | 5.03 | 6,386 |
| August 04, 2026 | 5.49 | 5.04 | 5.04 | 5.49 | 5.04 | 10,051 |
| August 03, 2026 | 5.2 | 5.5 | 5.5 | 5.5 | 5.2 | 7,393 |
| 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 |
AD
