Paranovus Entertainment Technology Ltd. (PAVS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PAVS Historical Return
If you invested $1000 in Paranovus Entertainment Technology Ltd. (PAVS) since IPO date, it would be worth $0 as of October 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $0.03. This corresponds to total returns of -100%, -100%, -100%, respectively, with annualized returns of -88.14%, -92.95%, -100%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PAVS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2026 | 3.87 | 3.87 | 3.87 | 3.9 | 3.69 | 20,885 |
| October 06, 2026 | 3.77 | 3.83 | 3.83 | 3.87 | 3.71 | 7,172 |
| October 05, 2026 | 3.92 | 3.77 | 3.77 | 3.92 | 3.7 | 20,312 |
| October 02, 2026 | 4.13 | 3.75 | 3.75 | 4.13 | 3.73 | 12,249 |
| October 01, 2026 | 4 | 3.98 | 3.98 | 4.09 | 3.97 | 9,787 |
| September 30, 2026 | 4.09 | 4.03 | 4.03 | 4.24 | 4.01 | 7,501 |
| September 29, 2026 | 4.32 | 3.99 | 3.99 | 4.32 | 3.93 | 22,012 |
| September 28, 2026 | 4.62 | 4.38 | 4.38 | 4.63 | 4.24 | 18,840 |
| September 25, 2026 | 4.25 | 4.43 | 4.43 | 4.58 | 4.2 | 23,574 |
| September 24, 2026 | 4.21 | 4.33 | 4.33 | 4.42 | 4.15 | 21,069 |
| September 23, 2026 | 4.1 | 4.19 | 4.19 | 4.22 | 4.1 | 13,328 |
| September 22, 2026 | 4.12 | 4.06 | 4.06 | 4.2 | 4.02 | 14,714 |
| September 21, 2026 | 4.05 | 4.06 | 4.06 | 4.19 | 4.05 | 8,977 |
| September 18, 2026 | 4.08 | 4.14 | 4.14 | 4.16 | 4.07 | 4,074 |
| September 17, 2026 | 4.04 | 4.03 | 4.03 | 4.07 | 3.96 | 10,846 |
| September 16, 2026 | 4.33 | 3.97 | 3.97 | 4.4 | 3.97 | 31,563 |
| September 15, 2026 | 4.39 | 4.36 | 4.36 | 4.39 | 4.2 | 3,800 |
| September 11, 2026 | 4.63 | 4.5 | 4.5 | 4.73 | 4.42 | 9,649 |
| September 10, 2026 | 4.53 | 4.6 | 4.6 | 4.65 | 4.46 | 15,779 |
| September 09, 2026 | 4.55 | 4.53 | 4.53 | 4.72 | 4.44 | 14,782 |
| September 08, 2026 | 4.61 | 4.58 | 4.58 | 4.64 | 4.58 | 18,946 |
| September 04, 2026 | 4.96 | 4.7 | 4.7 | 4.96 | 4.7 | 21,035 |
| September 03, 2026 | 4.94 | 4.96 | 4.96 | 5 | 4.88 | 12,572 |
| September 02, 2026 | 4.76 | 4.9 | 4.9 | 4.97 | 4.76 | 11,447 |
| September 01, 2026 | 5.17 | 4.8 | 4.8 | 5.17 | 4.72 | 24,565 |
| August 31, 2026 | 5.05 | 5.21 | 5.21 | 5.55 | 4.85 | 43,680 |
| August 28, 2026 | 5.41 | 4.8 | 4.8 | 5.43 | 4.71 | 32,847 |
| August 27, 2026 | 5.39 | 5.42 | 5.42 | 5.42 | 5.33 | 21,040 |
| August 26, 2026 | 5.24 | 5.31 | 5.31 | 5.54 | 5.22 | 17,200 |
| August 25, 2026 | 5.16 | 5.23 | 5.23 | 5.47 | 5.16 | 49,206 |
| August 24, 2026 | 5.05 | 5.15 | 5.15 | 5.19 | 5.05 | 24,038 |
| August 21, 2026 | 5.14 | 5.03 | 5.03 | 5.31 | 5 | 19,855 |
| August 20, 2026 | 5.53 | 5.25 | 5.25 | 5.57 | 5.1 | 24,507 |
| August 19, 2026 | 5.82 | 5.48 | 5.48 | 5.95 | 5.47 | 29,223 |
| August 18, 2026 | 5.85 | 5.85 | 5.85 | 6.36 | 5.6 | 47,566 |
| August 17, 2026 | 6.79 | 6.36 | 6.36 | 6.79 | 6.36 | 40,713 |
| August 14, 2026 | 6.93 | 6.99 | 6.99 | 7.13 | 6.69 | 71,322 |
| August 13, 2026 | 6.68 | 6.62 | 6.62 | 6.72 | 6.49 | 0 |
| August 12, 2026 | 6.95 | 6.82 | 6.82 | 7.23 | 6.75 | 48,881 |
| August 11, 2026 | 7.41 | 7.01 | 7.01 | 7.46 | 6.74 | 0 |
| August 10, 2026 | 5.75 | 7.51 | 7.51 | 7.75 | 5.65 | 404,146 |
| August 07, 2026 | 5.62 | 6.15 | 6.15 | 6.28 | 5.31 | 0 |
| August 06, 2026 | 9.25 | 6.88 | 6.88 | 9.7 | 6.03 | 31.09M |
| August 05, 2026 | 4.81 | 4.91 | 4.91 | 5.06 | 4.81 | 47,189 |
| August 04, 2026 | 4.92 | 4.9 | 4.9 | 5.16 | 4.86 | 33,429 |
| August 03, 2026 | 4.74 | 4.92 | 4.92 | 4.99 | 4.56 | 32,835 |
| July 31, 2026 | 4.91 | 4.78 | 4.78 | 4.92 | 4.58 | 62,059 |
| July 30, 2026 | 4.76 | 4.87 | 4.87 | 4.94 | 4.7 | 70,951 |
| July 29, 2026 | 4.65 | 4.81 | 4.81 | 4.98 | 4.58 | 118,680 |
| July 28, 2026 | 4.88 | 4.63 | 4.63 | 4.88 | 4.5 | 576,100 |
| July 27, 2026 | 4.63 | 4.63 | 4.63 | 5.42 | 4.38 | 438,493 |
| July 23, 2026 | 3.9 | 5.91 | 5.91 | 9.48 | 3.85 | 18.59M |
| July 22, 2026 | 4.04 | 3.88 | 3.88 | 4.04 | 3.83 | 36,314 |
| July 21, 2026 | 4.18 | 3.91 | 3.91 | 4.18 | 3.77 | 40,652 |
| July 20, 2026 | 4.29 | 4.13 | 4.13 | 4.32 | 4.12 | 27,702 |
| July 17, 2026 | 4.42 | 4.17 | 4.17 | 4.42 | 4.04 | 34,395 |
| July 16, 2026 | 4.54 | 4.51 | 4.51 | 4.6 | 4.41 | 21,733 |
| July 15, 2026 | 4.97 | 4.76 | 4.76 | 4.97 | 4.67 | 36,670 |
| July 14, 2026 | 5.22 | 4.95 | 4.95 | 5.27 | 4.9 | 53,639 |
| July 13, 2026 | 5.62 | 5.55 | 5.55 | 5.74 | 5.44 | 49,259 |
AD
