PAVmed Inc. - PAVM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	0.59	0.57	0.57	0.59	0.55	104,661
July 29, 2025	0.57	0.58	0.58	0.59	0.56	57,200
July 28, 2025	0.58	0.57	0.57	0.59	0.57	84,003
July 25, 2025	0.58	0.58	0.58	0.6	0.58	74,312
July 24, 2025	0.6	0.59	0.59	0.6	0.58	90,324
July 23, 2025	0.59	0.59	0.59	0.59	0.57	103,800
July 22, 2025	0.62	0.59	0.59	0.62	0.58	182,764
July 21, 2025	0.61	0.6	0.6	0.62	0.59	205,877
July 18, 2025	0.6	0.6	0.6	0.61	0.59	90,376
July 17, 2025	0.58	0.6	0.6	0.6	0.58	102,815
July 16, 2025	0.58	0.57	0.57	0.59	0.57	90,329
July 15, 2025	0.59	0.57	0.57	0.59	0.57	62,800
July 14, 2025	0.6	0.59	0.59	0.62	0.58	100,630
July 11, 2025	0.6	0.6	0.6	0.6	0.58	29,800
July 10, 2025	0.6	0.6	0.6	0.61	0.58	113,882
July 09, 2025	0.57	0.6	0.6	0.6	0.54	255,400
July 08, 2025	0.58	0.55	0.55	0.6	0.55	140,408
July 07, 2025	0.61	0.59	0.59	0.61	0.58	78,200
July 03, 2025	0.6	0.6	0.6	0.6	0.6	19,900
July 02, 2025	0.62	0.59	0.59	0.62	0.57	211,000
July 01, 2025	0.59	0.62	0.62	0.62	0.59	107,431
June 30, 2025	0.61	0.6	0.61	0.63	0.59	138,583
June 27, 2025	0.59	0.6	0.6	0.62	0.59	124,402
June 26, 2025	0.62	0.62	0.62	0.62	0.59	68,155
June 25, 2025	0.62	0.61	0.61	0.62	0.59	134,100
June 24, 2025	0.61	0.61	0.61	0.64	0.59	239,300
June 23, 2025	0.59	0.61	0.61	0.63	0.57	269,500
June 20, 2025	0.63	0.58	0.58	0.63	0.58	152,800
June 18, 2025	0.61	0.61	0.61	0.65	0.61	71,837

PAVmed Inc. (PAVM) NASDAQ