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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.27	1.23	1.23	1.3	1.23	63,520
February 19, 2026	1.24	1.28	1.28	1.28	1.18	113,282
February 18, 2026	1.27	1.25	1.25	1.28	1.25	57,670
February 17, 2026	1.33	1.25	1.25	1.33	1.25	82,621
February 13, 2026	1.34	1.31	1.31	1.38	1.3	27,582
February 12, 2026	1.32	1.32	1.32	1.41	1.3	131,056
February 11, 2026	1.36	1.34	1.34	1.38	1.32	102,723
February 10, 2026	1.29	1.35	1.35	1.43	1.27	160,100
February 09, 2026	1.3	1.28	1.28	1.3	1.16	185,805
February 06, 2026	1.24	1.28	1.28	1.3	1.17	157,702
February 05, 2026	1.22	1.25	1.25	1.32	1.08	510,700
February 04, 2026	1.29	1.22	1.22	1.31	1.21	145,081
February 03, 2026	1.56	1.33	1.33	1.56	1.3	458,558
February 02, 2026	1.33	1.58	1.58	1.65	1.17	10.47M
January 30, 2026	1.37	1.33	1.33	1.49	1.3	297,548
January 29, 2026	1.58	1.41	1.41	1.58	1.33	184,797
January 28, 2026	1.6	1.59	1.59	1.6	1.54	67,855
January 27, 2026	1.55	1.59	1.59	1.66	1.41	226,864
January 26, 2026	1.82	1.57	1.57	1.82	1.57	311,100
January 23, 2026	1.86	1.81	1.81	1.91	1.78	159,175
January 22, 2026	1.77	1.94	1.94	1.94	1.71	221,000
January 21, 2026	1.9	1.78	1.78	1.9	1.78	144,448
January 20, 2026	1.98	1.87	1.87	1.98	1.81	199,110
January 16, 2026	1.99	1.93	1.93	2.04	1.92	202,550
January 15, 2026	1.94	2.01	2.01	2.13	1.87	462,202
January 14, 2026	2.11	1.78	1.78	2.14	1.74	337,998
January 13, 2026	2.15	2.08	2.08	2.24	2.08	254,015
January 12, 2026	2.28	2.1	2.1	2.4	2.03	537,638
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

Paranovus Entertainment Technology Ltd. (PAVS) NASDAQ