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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	0.77	0.76	0.76	0.77	0.76	3,300
August 13, 2025	0.74	0.78	0.78	0.78	0.74	6,612
August 12, 2025	0.7	0.8	0.8	0.8	0.7	2,831
August 11, 2025	0.82	0.71	0.71	0.82	0.71	2,400
August 08, 2025	0.79	0.78	0.78	0.8	0.78	2,500
August 07, 2025	0.75	0.72	0.72	0.9	0.71	7,000
August 06, 2025	0.98	0.76	0.76	0.98	0.76	28,549
August 05, 2025	0.96	0.96	0.96	0.96	0.96	21
August 04, 2025	0.9	0.96	0.96	0.96	0.9	471
August 01, 2025	1	0.9	0.9	1	0.87	13,431
July 31, 2025	0.84	1.01	1.01	1.04	0.71	18,465
July 30, 2025	0.78	0.78	0.78	0.78	0.78	1
July 29, 2025	0.78	0.78	0.78	0.82	0.78	9,115
July 28, 2025	0.81	0.78	0.78	0.88	0.71	2,507
July 25, 2025	0.96	0.88	0.88	0.96	0.88	3,300

Paranovus Entertainment Technology Ltd. (PAVS) NASDAQ