Paranovus Entertainment Technology Ltd. (PAVS) NASDAQ

Currency In USD

PAVS Historical Return

If you invested $1000 in Paranovus Entertainment Technology Ltd. (PAVS) since IPO date, it would be worth $0 as of August 02, 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 $0.04. This corresponds to total returns of -100%, -100%, -100%, respectively, with annualized returns of -88.45%, -93.16%, -100%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PAVS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2026	5.74	5.75	5.75	5.8	5.58	43,047
July 09, 2026	5.61	5.73	5.73	5.94	5.58	55,866
July 08, 2026	6.09	5.74	5.74	6.09	5.52	64,078
July 07, 2026	6.52	6.34	6.34	6.62	6.31	45,346
July 06, 2026	6.89	6.71	6.71	6.89	6.31	74,573
July 02, 2026	6.94	7.02	7.02	7.69	6.91	158,672
July 01, 2026	6.37	7.08	7.08	7.34	6.2	273,486
June 30, 2026	7.6	7.43	7.43	9.9	7.18	6.15M
June 29, 2026	7.31	6.15	6.15	7.31	5.69	367,915
June 26, 2026	7.78	7.3	7.3	7.91	6.56	212,499
June 25, 2026	8.5	8.36	8.36	10.08	8.33	416,427
June 24, 2026	14.23	13.36	13.36	14.24	12.57	181,037
June 23, 2026	15.12	14.65	14.65	15.12	13.81	165,259
June 22, 2026	16.18	16.13	16.13	17.92	15.5	748,050
June 18, 2026	17	14.9	14.9	17.18	14.55	345,791
June 17, 2026	18.55	17.26	17.26	18.7	17.25	338,032
June 16, 2026	20	19.3	19.3	20.8	18.01	1M
June 15, 2026	47.36	18.99	18.99	51.98	17.01	6.71M
June 12, 2026	26.63	20.8	20.8	27.05	17.88	905,568
June 11, 2026	31.49	29	29	37.71	28	449,143
June 10, 2026	88.98	50	50	93.4	45	523,867
June 09, 2026	155	102	102	2,669	95	2.29M
June 08, 2026	89.16	94.05	94.05	256	89	197,599
June 05, 2026	90.99	89	89	96.72	86	1,053
June 04, 2026	101	104	104	104	98.99	995
June 03, 2026	105	104	104	109	97	952
June 02, 2026	105	105	105	113	102	716
June 01, 2026	106	112	112	115	102	1,993
May 29, 2026	108	116	116	117	103	23,879
May 28, 2026	106	105	105	110	102	450
May 27, 2026	109	107	107	110	102	1,225
May 26, 2026	109	112	112	128	107	9,320
May 22, 2026	107	104	104	109	103	282
May 21, 2026	112	106	106	112	105	199
May 20, 2026	112	109	109	114	106	183
May 19, 2026	110	113	113	115	110	236
May 18, 2026	113	111	111	116	111	116
May 15, 2026	112	111	111	115	111	254
May 14, 2026	115	112	112	117	111	426
May 13, 2026	117	115	115	119	112	397
May 12, 2026	121	113	113	122	113	450
May 11, 2026	126	120	120	126	118	640
May 08, 2026	125	124	124	129	123	378
May 07, 2026	123	126	126	133	123	493
May 06, 2026	127	122	122	129	119	472
May 05, 2026	127	125	125	129	125	337