NASDAQ : PAVM
PAVmed Inc. — Price history
Healthcare · Medical Devices · United States
Last price 1.97 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 13.78M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PAVmed Inc. (PAVM) closed at 1.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.891 | 1.94 | 1.89 | 1.93 | 6,246 | -1.03% |
| 2026-10-30 | 1.995 | 2.08 | 1.95 | 1.95 | 6,616 | -1.02% |
| 2026-10-29 | 2.2 | 2.2 | 1.93 | 1.97 | 5,355 | -5.29% |
| 2026-10-28 | 2.12 | 2.25 | 2.08 | 2.08 | 10,760 | -2.80% |
| 2026-10-27 | 2.205 | 2.26 | 2.1 | 2.14 | 8,793 | -5.31% |
| 2026-10-26 | 2.224 | 2.263 | 2.15 | 2.26 | 4,408 | +4.15% |
| 2026-10-23 | 2.28 | 2.3 | 1.84 | 2.17 | 28,677 | +5.85% |
| 2026-10-22 | 2.285 | 2.285 | 2.04 | 2.05 | 18,668 | -2.15% |
| 2026-10-21 | 2.27 | 2.27 | 2.085 | 2.095 | 3,727 | -6.05% |
| 2026-10-20 | 2.26 | 2.37 | 2.135 | 2.23 | 6,125 | -0.89% |
| 2026-10-19 | 2.37 | 2.5 | 2.2 | 2.25 | 30,099 | -6.64% |
| 2026-10-16 | 2.425 | 2.5 | 2.39 | 2.41 | 12,594 | -0.62% |
| 2026-10-15 | 2.22 | 2.51 | 2.22 | 2.425 | 8,433 | +5.90% |
| 2026-10-14 | 2.53 | 2.595 | 2.27 | 2.29 | 6,369 | -13.26% |
| 2026-10-13 | 2.61 | 2.81 | 2.58 | 2.64 | 3,243 | -1.86% |
| 2026-10-12 | 2.7 | 2.8 | 2.69 | 2.69 | 8,623 | -3.58% |
| 2026-10-09 | 2.58 | 2.89 | 2.58 | 2.79 | 12,150 | +3.72% |
| 2026-10-08 | 2.76 | 2.76 | 2.655 | 2.69 | 4,138 | -1.82% |
| 2026-10-07 | 2.698 | 2.84 | 2.6 | 2.74 | 28,139 | +2.43% |
| 2026-10-06 | 2.65 | 2.93 | 2.65 | 2.675 | 15,245 | +0.56% |
| 2026-10-05 | 2.81 | 2.845 | 2.66 | 2.66 | 7,387 | -7.32% |
| 2026-10-02 | 2.69 | 2.99 | 2.65 | 2.87 | 28,598 | +6.30% |
| 2026-10-01 | 3.611 | 3.69 | 2.61 | 2.7 | 187,964 | -26.83% |
| 2026-09-30 | 3.7 | 3.785 | 3.66 | 3.69 | 3,251 | -3.28% |
| 2026-09-29 | 3.83 | 4.07 | 3.815 | 3.815 | 4,969 | +0.53% |
| 2026-09-28 | 3.78 | 4.13 | 3.78 | 3.795 | 8,554 | -1.30% |
| 2026-09-25 | 3.89 | 4.06 | 3.75 | 3.845 | 24,298 | -0.90% |
| 2026-09-24 | 4.15 | 4.3 | 3.85 | 3.88 | 9,991 | -2.70% |
| 2026-09-23 | 4.07 | 4.14 | 3.988 | 3.988 | 2,710 | -4.66% |
| 2026-09-22 | 3.9 | 4.33 | 3.86 | 4.183 | 16,957 | +5.35% |
| 2026-09-21 | 3.91 | 4.01 | 3.79 | 3.97 | 33,101 | +0.25% |
| 2026-09-18 | 3.97 | 4.29 | 3.88 | 3.96 | 23,306 | -0.25% |
| 2026-09-17 | 4.02 | 4.06 | 3.9 | 3.97 | 8,791 | +1.28% |
| 2026-09-16 | 4.05 | 4.223 | 3.92 | 3.92 | 47,906 | +0.00% |
| 2026-09-15 | 4.26 | 4.36 | 3.7 | 3.92 | 30,684 | -10.71% |
| 2026-09-14 | 4.45 | 4.62 | 4.11 | 4.39 | 60,837 | +5.02% |
| 2026-09-11 | 4.22 | 4.305 | 4.14 | 4.18 | 7,910 | -2.11% |
| 2026-09-10 | 4.44 | 4.62 | 4.11 | 4.27 | 23,917 | -5.53% |
| 2026-09-09 | 4.907 | 4.907 | 4.375 | 4.52 | 11,426 | -4.24% |
| 2026-09-08 | 4.967 | 5.4 | 4.7 | 4.72 | 98,945 | -10.61% |
| 2026-09-04 | 5.02 | 5.38 | 4.9 | 5.28 | 66,489 | +3.73% |
| 2026-09-03 | 5.25 | 5.36 | 5.05 | 5.09 | 5,746 | -4.86% |
| 2026-09-02 | 5.025 | 5.65 | 5.025 | 5.35 | 7,002 | +7.21% |
| 2026-09-01 | 5.13 | 5.13 | 4.925 | 4.99 | 4,211 | -4.22% |
| 2026-08-31 | 5.08 | 5.21 | 4.9 | 5.21 | 31,436 | +5.89% |
| 2026-08-28 | 5.09 | 5.15 | 4.92 | 4.92 | 10,355 | -2.96% |
| 2026-08-27 | 5.44 | 5.6 | 5.07 | 5.07 | 11,178 | -4.70% |
| 2026-08-26 | 5.41 | 5.42 | 5.32 | 5.32 | 1,216 | +0.85% |
| 2026-08-25 | 5.15 | 5.31 | 5.05 | 5.275 | 5,655 | +3.43% |
| 2026-08-24 | 5.03 | 5.24 | 5.01 | 5.1 | 17,501 | -1.45% |
| 2026-08-21 | 5.09 | 5.4 | 5.09 | 5.175 | 6,105 | -0.10% |
| 2026-08-20 | 5.19 | 5.55 | 5.09 | 5.18 | 23,835 | +1.57% |
| 2026-08-19 | 5.04 | 5.29 | 4.914 | 5.1 | 22,092 | +0.79% |
| 2026-08-18 | 5.08 | 5.17 | 5.06 | 5.06 | 3,463 | -4.98% |
| 2026-08-17 | 5.27 | 5.4 | 4.75 | 5.325 | 21,303 | +2.40% |
| 2026-08-14 | 4.7 | 5.27 | 4.25 | 5.2 | 27,056 | +9.70% |
| 2026-08-13 | 4.75 | 4.75 | 4.27 | 4.74 | 125,736 | +12.59% |
| 2026-08-12 | 4.68 | 4.68 | 4.19 | 4.21 | 279,067 | -10.62% |
| 2026-08-11 | 4.88 | 5.05 | 4.23 | 4.71 | 348,224 | -0.84% |
| 2026-08-10 | 4.82 | 4.82 | 4.45 | 4.75 | 13,665 | +0.21% |
| 2026-08-07 | 4.94 | 5.05 | 4.7 | 4.74 | 2,113 | -4.05% |
| 2026-08-06 | 5.01 | 5.2 | 4.94 | 4.94 | 3,235 | -1.98% |
| 2026-08-05 | 5.2 | 5.2 | 5.04 | 5.04 | 6,757 | +0.00% |
| 2026-08-04 | 5.5 | 5.5 | 5.04 | 5.04 | 10,225 | -8.36% |
| 2026-08-03 | 5.2 | 5.5 | 5.2 | 5.5 | 7,393 | +11.11% |
| 2026-07-31 | 5.26 | 5.295 | 4.95 | 4.95 | 4,161 | -2.08% |
| 2026-07-30 | 5.16 | 5.225 | 4.97 | 5.055 | 2,703 | -0.88% |
| 2026-07-29 | 5.01 | 5.21 | 5.01 | 5.1 | 1,176 | -5.20% |
| 2026-07-28 | 5.36 | 5.38 | 5.2 | 5.38 | 3,596 | +3.46% |
| 2026-07-27 | 4.89 | 5.25 | 4.89 | 5.2 | 9,380 | +9.70% |
| 2026-07-24 | 4.65 | 5.3 | 4.6 | 4.74 | 15,591 | +4.41% |
| 2026-07-23 | 4.71 | 5.74 | 4.46 | 4.54 | 24,951 | -3.81% |
| 2026-07-22 | 5.54 | 5.65 | 4.395 | 4.72 | 19,247 | -14.80% |
| 2026-07-21 | 5.28 | 5.76 | 5.27 | 5.54 | 25,095 | -4.32% |
| 2026-07-20 | 5.85 | 5.85 | 5.7 | 5.79 | 2,351 | -2.28% |
| 2026-07-17 | 5.978 | 6.16 | 5.75 | 5.925 | 6,923 | -1.58% |
| 2026-07-16 | 6 | 6.65 | 5.55 | 6.02 | 46,945 | -1.31% |
| 2026-07-15 | 5.77 | 6.12 | 5.77 | 6.1 | 9,909 | +7.58% |
| 2026-07-14 | 5.43 | 5.69 | 5.43 | 5.67 | 6,390 | +3.09% |
| 2026-07-13 | 5.58 | 5.785 | 5.465 | 5.5 | 6,195 | -1.79% |
| 2026-07-10 | 5.59 | 5.71 | 5.52 | 5.6 | 8,052 | +0.90% |
| 2026-07-09 | 5.34 | 5.66 | 5.26 | 5.55 | 11,824 | +3.26% |
| 2026-07-08 | 5.525 | 5.55 | 5.17 | 5.375 | 11,014 | +2.38% |
| 2026-07-07 | 5.3 | 5.375 | 5.1 | 5.25 | 9,859 | -1.32% |
| 2026-07-06 | 5.57 | 5.75 | 5.32 | 5.32 | 17,301 | -6.83% |
| 2026-07-02 | 6.3 | 6.3 | 5.71 | 5.71 | 25,608 | -9.37% |
| 2026-07-01 | 5.87 | 6.45 | 5.87 | 6.3 | 20,343 | +6.06% |
| 2026-06-30 | 5.36 | 5.94 | 4.65 | 5.94 | 40,923 | +10.82% |
| 2026-06-29 | 5.02 | 5.44 | 4.98 | 5.36 | 6,716 | +6.14% |
| 2026-06-26 | 4.46 | 5.09 | 4.35 | 5.05 | 36,647 | +16.09% |
| 2026-06-25 | 4.6 | 4.83 | 4.31 | 4.35 | 12,479 | -6.85% |
| 2026-06-24 | 4.69 | 4.72 | 4.555 | 4.67 | 3,641 | -0.22% |
| 2026-06-23 | 4.83 | 4.83 | 4.421 | 4.68 | 7,566 | -4.68% |
| 2026-06-22 | 5.26 | 5.68 | 4.76 | 4.91 | 14,980 | -4.84% |
| 2026-06-18 | 5 | 5.19 | 3.85 | 5.16 | 208,426 | +3.20% |
| 2026-06-17 | 4.99 | 5 | 4.9 | 5 | 4,739 | +0.30% |
| 2026-06-16 | 4.82 | 5 | 4.8 | 4.985 | 12,275 | +3.21% |
| 2026-06-15 | 5 | 5 | 4.825 | 4.83 | 7,835 | -3.40% |
| 2026-06-12 | 4.76 | 5 | 4.76 | 5 | 17,113 | +2.25% |
| 2026-06-11 | 4.85 | 5.01 | 4.77 | 4.89 | 27,478 | -1.81% |
| 2026-06-10 | 4.72 | 5.14 | 4.5 | 4.98 | 18,567 | +6.41% |
| 2026-06-09 | 5.15 | 5.41 | 4.63 | 4.68 | 37,628 | -9.65% |
| 2026-06-08 | 5.48 | 6.5 | 5.1 | 5.18 | 50,240 | -4.95% |
| 2026-06-05 | 5.64 | 5.72 | 5.45 | 5.45 | 5,392 | +0.00% |
| 2026-06-04 | 5.88 | 5.88 | 5.45 | 5.45 | 10,211 | -6.60% |
| 2026-06-03 | 5.92 | 6.13 | 5.71 | 5.835 | 4,711 | -2.75% |
| 2026-06-02 | 6.15 | 6.21 | 5.73 | 6 | 14,015 | -2.44% |
| 2026-06-01 | 6.17 | 6.3 | 6.15 | 6.15 | 4,601 | -0.78% |
| 2026-05-29 | 6.34 | 6.34 | 6.19 | 6.198 | 10,869 | -1.15% |
| 2026-05-28 | 6.2 | 6.3 | 6.11 | 6.27 | 7,226 | -0.48% |
| 2026-05-27 | 6.133 | 6.37 | 6.133 | 6.3 | 3,357 | +2.61% |
| 2026-05-26 | 6.34 | 6.34 | 6.025 | 6.14 | 13,120 | -3.91% |
| 2026-05-22 | 6.2 | 6.405 | 6.11 | 6.39 | 6,475 | +0.63% |
| 2026-05-21 | 6.06 | 6.63 | 6.06 | 6.35 | 5,877 | +4.10% |
| 2026-05-20 | 6.29 | 6.47 | 6 | 6.1 | 9,816 | -4.69% |
| 2026-05-19 | 6.13 | 6.41 | 6.13 | 6.4 | 4,643 | +3.06% |
| 2026-05-18 | 6.33 | 6.53 | 6.17 | 6.21 | 10,789 | -4.90% |
| 2026-05-15 | 6.39 | 6.6 | 6.26 | 6.53 | 22,192 | +1.24% |
| 2026-05-14 | 6.39 | 6.6 | 6.38 | 6.45 | 13,907 | +2.22% |
| 2026-05-13 | 6.55 | 6.55 | 6.282 | 6.31 | 11,603 | -2.92% |