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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	2.82	2.33	2.36	3.04	2.2	11.24M
January 08, 2026	2.11	2.06	2.06	2.15	2.02	216,300
January 07, 2026	2.3	2.18	2.18	2.3	2.11	232,835
January 06, 2026	2.1	2.3	2.3	2.33	2.07	342,491
January 05, 2026	2.03	2.19	2.19	2.45	2.01	802,400
January 02, 2026	2.24	2.02	2.02	2.49	1.85	15.17M
December 31, 2025	1.72	1.73	1.73	1.85	1.71	165,834
December 30, 2025	1.84	1.81	1.81	1.94	1.6	449,528
December 29, 2025	2.13	1.89	1.89	2.13	1.88	729,646
December 26, 2025	1.55	2.17	2.17	2.53	1.55	16.22M
December 24, 2025	1.49	1.58	1.58	1.6	1.38	536,600
December 23, 2025	1.64	1.49	1.49	1.7	1.48	1.05M
December 22, 2025	2.13	2.03	2.03	2.19	2.03	1.16M
December 19, 2025	2.08	2.23	2.23	2.8	2.03	2.4M
December 18, 2025	2.81	2.45	2.45	3.83	2.32	53.57M
December 17, 2025	0.02	0.02	0.02	0.02	0.02	158.11M
December 16, 2025	0.03	0.02	0.02	0.03	0.02	214.99M
December 15, 2025	0.04	0.04	0.04	0.04	0.03	115.32M
December 12, 2025	0.04	0.04	0.04	0.05	0.04	516.99M
December 11, 2025	0.04	0.03	0.03	0.04	0.03	130.93M
December 10, 2025	0.04	0.04	0.04	0.04	0.04	159.12M
December 09, 2025	0.05	0.04	0.04	0.05	0.04	229.53M
December 08, 2025	0.06	0.05	0.05	0.07	0.04	1.32B
December 05, 2025	0.05	0.04	0.04	0.06	0.03	1.04B
December 04, 2025	0.03	0.03	0.03	0.03	0.03	225.98M
December 03, 2025	0.05	0.03	0.03	0.05	0.03	366.82M
December 02, 2025	0.07	0.06	0.06	0.07	0.05	258.91M
December 01, 2025	0.77	0.08	0.08	0.78	0.06	304.41M
November 28, 2025	0.92	1.05	1.05	1.2	0.92	3.37M
November 26, 2025	0.79	0.91	0.91	1.01	0.77	3.68M
November 25, 2025	0.57	0.82	0.82	0.9	0.57	6.66M
November 24, 2025	0.58	0.58	0.58	0.6	0.56	22,700
November 21, 2025	0.62	0.59	0.59	0.62	0.59	84,876
November 20, 2025	0.55	0.61	0.61	0.74	0.51	2.42M
November 19, 2025	0.55	0.57	0.57	0.6	0.5	178,300
November 18, 2025	0.51	0.58	0.58	0.61	0.48	116,592
November 17, 2025	0.58	0.55	0.55	0.59	0.43	186,778
November 14, 2025	0.57	0.61	0.61	0.63	0.57	49,600
November 13, 2025	0.54	0.58	0.58	0.61	0.54	38,300
November 12, 2025	0.59	0.57	0.57	0.59	0.57	53,562
November 11, 2025	0.59	0.6	0.6	0.65	0.55	53,844
November 10, 2025	0.56	0.59	0.59	0.6	0.56	48,434
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

Paranovus Entertainment Technology Ltd. (PAVS) NASDAQ