PAVmed Inc. - PAVM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.31	0.3	0.3	0.31	0.29	155,432
December 22, 2025	0.3	0.29	0.29	0.31	0.29	327,635
December 19, 2025	0.28	0.31	0.31	0.31	0.28	497,349
December 18, 2025	0.31	0.28	0.28	0.32	0.27	255,500
December 17, 2025	0.31	0.3	0.3	0.33	0.3	177,300
December 16, 2025	0.31	0.31	0.31	0.32	0.31	160,700
December 15, 2025	0.33	0.31	0.31	0.33	0.31	211,326
December 12, 2025	0.35	0.33	0.33	0.36	0.33	302,816
December 11, 2025	0.35	0.35	0.35	0.36	0.35	414,131
December 10, 2025	0.36	0.36	0.36	0.37	0.36	152,451
December 09, 2025	0.35	0.37	0.37	0.37	0.34	639,200
December 08, 2025	0.32	0.35	0.35	0.36	0.32	422,100
December 05, 2025	0.35	0.33	0.33	0.35	0.32	217,414
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

PAVmed Inc. (PAVM) NASDAQ