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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.95	0.95	0.95	0.98	0.95	6,500
July 23, 2025	0.93	0.99	0.99	1	0.92	14,328
July 22, 2025	0.85	0.87	0.87	0.87	0.85	7,500
July 21, 2025	0.84	0.84	0.84	0.86	0.84	7,711
July 18, 2025	0.85	0.84	0.84	0.85	0.84	3,600
July 17, 2025	0.92	0.87	0.87	0.92	0.85	13,900
July 16, 2025	0.83	0.84	0.84	0.84	0.83	4,300
July 15, 2025	0.82	0.84	0.84	0.87	0.82	4,900
July 14, 2025	0.95	0.91	0.91	0.95	0.91	9,022
July 11, 2025	0.97	0.91	0.91	0.97	0.91	13,000
July 10, 2025	0.98	0.9	0.9	0.98	0.82	5,625
July 09, 2025	0.93	0.89	0.89	0.93	0.85	4,544
July 08, 2025	0.9	0.9	0.9	0.9	0.9	6,381
July 07, 2025	0.9	0.9	0.9	0.94	0.9	9,834
July 03, 2025	0.9	0.9	0.9	0.9	0.9	2,747
July 02, 2025	0.92	0.92	0.92	0.93	0.92	6,600
July 01, 2025	0.83	0.93	0.93	0.98	0.83	14,200
June 30, 2025	0.84	0.84	0.84	0.84	0.84	455
June 27, 2025	0.84	0.84	0.84	0.84	0.84	2,014
June 26, 2025	0.84	0.84	0.84	0.86	0.84	1,304
June 25, 2025	0.87	0.84	0.84	0.87	0.82	3,516
June 24, 2025	0.87	0.87	0.87	0.87	0.87	9,300
June 23, 2025	0.88	0.86	0.86	0.93	0.86	2,304
June 20, 2025	0.86	0.86	0.86	0.9	0.86	413
June 18, 2025	0.93	0.87	0.87	0.93	0.87	400
June 17, 2025	0.88	0.88	0.88	0.88	0.88	200
June 16, 2025	0.86	0.93	0.93	0.97	0.86	2,135
June 13, 2025	0.85	0.88	0.88	1	0.85	14,559
June 12, 2025	0.9	0.88	0.88	0.92	0.88	700
June 11, 2025	0.99	0.99	0.99	0.99	0.99	200
June 10, 2025	0.91	0.9	0.9	0.94	0.88	9,949
June 09, 2025	0.9	0.9	0.9	0.92	0.9	5,701
June 06, 2025	0.81	0.9	0.9	1	0.81	13,906
June 05, 2025	1	1	1	1	1	87
June 04, 2025	1	1	1	1	0.99	2,439
June 03, 2025	1	1	1	1	1	50
June 02, 2025	0.99	1	1	1	0.99	700
May 30, 2025	0.95	0.95	0.95	0.95	0.95	4,115
May 29, 2025	0.95	0.95	0.95	0.98	0.95	13,105
May 28, 2025	0.94	0.98	0.98	0.98	0.94	3,000
May 27, 2025	1	1.01	1.01	1.02	1	12,500
May 23, 2025	1.07	1	1	1.07	1	736
May 22, 2025	1	1.07	1.07	1.08	1	30,704

Paranovus Entertainment Technology Ltd. (PAVS) NASDAQ