Paranovus Entertainment Technology Ltd. - PAVS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.59	0.57	0.57	0.61	0.56	101,719
November 06, 2025	0.63	0.6	0.6	0.65	0.6	74,641
November 05, 2025	0.62	0.62	0.62	0.65	0.6	29,000
November 04, 2025	0.62	0.62	0.62	0.68	0.61	101,000
November 03, 2025	0.57	0.62	0.62	0.68	0.57	343,400
October 31, 2025	0.58	0.6	0.6	0.61	0.58	31,200
October 30, 2025	0.6	0.62	0.62	0.64	0.54	119,208
October 29, 2025	0.63	0.59	0.59	0.65	0.59	179,208
October 28, 2025	0.65	0.67	0.67	0.7	0.62	347,634
October 27, 2025	0.65	0.65	0.65	0.74	0.63	429,740
October 24, 2025	0.62	0.61	0.61	0.68	0.6	56,331
October 23, 2025	0.64	0.6	0.6	0.67	0.58	190,407
October 22, 2025	0.65	0.61	0.61	0.65	0.59	119,615
October 21, 2025	0.57	0.63	0.63	0.71	0.56	467,807
October 20, 2025	0.54	0.58	0.58	0.59	0.54	39,618
October 17, 2025	0.59	0.55	0.55	0.59	0.53	124,235
October 16, 2025	0.59	0.59	0.59	0.63	0.59	79,300
October 15, 2025	0.67	0.58	0.58	0.69	0.57	499,500
October 14, 2025	0.91	0.66	0.66	0.98	0.46	3.16M
October 13, 2025	1.16	1.03	1.03	1.16	1.02	293,500
October 10, 2025	1.09	1.14	1.14	1.24	1.05	1.98M
October 09, 2025	1.02	1.06	1.06	1.07	1	109,661
October 08, 2025	1.02	1.03	1.03	1.11	1.01	169,808
October 07, 2025	1	1.01	1.01	1.03	1	49,640
October 06, 2025	1.04	1.03	1.03	1.05	1.01	65,500
October 03, 2025	1.04	1.02	1.02	1.05	1	67,161
October 02, 2025	1.03	1.04	1.04	1.07	1.03	35,108
October 01, 2025	1.06	1.01	1.01	1.08	1.01	86,733
September 30, 2025	1.03	1.04	1.04	1.07	0.99	142,644
September 29, 2025	1.12	1.06	1.06	1.17	1.02	398,942
September 26, 2025	0.98	0.94	0.94	1	0.86	442,734
September 25, 2025	0.97	0.98	0.98	1.08	0.92	406,307
September 24, 2025	0.96	0.98	0.98	0.99	0.87	412,366
September 23, 2025	0.89	0.92	0.92	0.98	0.88	209,839
September 22, 2025	0.91	0.92	0.92	0.98	0.87	564,100
September 19, 2025	0.84	0.9	0.9	0.91	0.78	316,200
September 18, 2025	0.7	0.81	0.81	0.84	0.68	6.37M
September 17, 2025	0.73	0.85	0.85	0.9	0.71	79,722
September 16, 2025	0.77	0.78	0.78	0.78	0.75	4,175
September 15, 2025	0.8	0.78	0.78	0.85	0.77	17,709
September 12, 2025	0.83	0.77	0.77	0.87	0.76	31,600
September 11, 2025	0.88	0.85	0.85	0.9	0.85	5,428
September 10, 2025	0.86	0.85	0.85	0.86	0.8	23,910
September 09, 2025	0.82	0.86	0.86	0.91	0.77	16,711
September 08, 2025	0.81	0.82	0.82	0.84	0.78	17,300
September 05, 2025	0.99	0.83	0.83	1.1	0.83	156,438
September 04, 2025	0.73	0.93	0.93	1	0.73	283,848
September 03, 2025	0.69	0.73	0.73	0.83	0.66	1.02M
September 02, 2025	0.69	0.69	0.69	0.74	0.69	13,885
August 29, 2025	0.74	0.72	0.72	0.79	0.7	11,845
August 28, 2025	0.67	0.69	0.69	0.71	0.67	8,206
August 27, 2025	0.68	0.71	0.71	0.73	0.66	5,139
August 26, 2025	0.7	0.7	0.7	0.72	0.7	3,300
August 25, 2025	0.69	0.69	0.69	0.69	0.69	949
August 22, 2025	0.7	0.69	0.69	0.71	0.69	1,200
August 21, 2025	0.7	0.71	0.71	0.71	0.7	2,147
August 20, 2025	0.72	0.71	0.71	0.72	0.71	2,538
August 19, 2025	0.71	0.73	0.73	0.73	0.71	4,200
August 18, 2025	0.77	0.74	0.74	0.77	0.73	3,238
August 15, 2025	0.77	0.77	0.77	0.77	0.77	110

Paranovus Entertainment Technology Ltd. (PAVS) NASDAQ