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 August 22, 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 $0.06. This corresponds to total returns of -100%, -100%, -99.99%, respectively, with annualized returns of -88.16%, -92.84%, -99.99%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
