NASDAQ : PAVS
Paranovus Entertainment Technology Ltd. — Price history
Consumer Staples · Packaged Foods · United States
Last price 2.92 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.57M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Paranovus Entertainment Technology Ltd. (PAVS) closed at 3.45 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.93 | 4.18 | 2.93 | 3.45 | 652,066 | +18.15% |
| 2026-10-29 | 2.93 | 2.95 | 2.9 | 2.92 | 7,842 | -0.68% |
| 2026-10-28 | 2.925 | 2.94 | 2.825 | 2.94 | 4,550 | +5.76% |
| 2026-10-27 | 2.78 | 2.78 | 2.64 | 2.78 | 5,152 | +5.30% |
| 2026-10-26 | 2.6 | 2.64 | 2.558 | 2.64 | 3,852 | +3.94% |
| 2026-10-23 | 2.79 | 2.79 | 2.45 | 2.54 | 11,798 | -6.96% |
| 2026-10-22 | 2.81 | 2.905 | 2.73 | 2.73 | 7,485 | -6.19% |
| 2026-10-21 | 2.85 | 2.98 | 2.85 | 2.91 | 4,091 | +2.46% |
| 2026-10-20 | 2.945 | 2.945 | 2.77 | 2.84 | 11,980 | -3.73% |
| 2026-10-19 | 2.85 | 3.01 | 2.755 | 2.95 | 29,689 | -2.96% |
| 2026-10-16 | 3.29 | 3.29 | 3.04 | 3.04 | 18,539 | -7.18% |
| 2026-10-15 | 3.3 | 3.405 | 3.259 | 3.275 | 11,469 | +1.71% |
| 2026-10-14 | 3.315 | 3.4 | 3.2 | 3.22 | 15,416 | -4.02% |
| 2026-10-13 | 3.314 | 3.355 | 3.23 | 3.355 | 15,490 | -2.75% |
| 2026-10-12 | 3.6 | 3.61 | 3.42 | 3.45 | 16,221 | -5.22% |
| 2026-10-09 | 3.66 | 3.66 | 3.54 | 3.64 | 16,378 | +0.00% |
| 2026-10-08 | 3.78 | 3.835 | 3.63 | 3.64 | 25,193 | -5.82% |
| 2026-10-07 | 3.82 | 3.9 | 3.69 | 3.865 | 22,163 | +1.05% |
| 2026-10-06 | 3.77 | 3.825 | 3.71 | 3.825 | 7,372 | +1.46% |
| 2026-10-05 | 3.92 | 3.92 | 3.7 | 3.77 | 21,413 | +0.53% |
| 2026-10-02 | 4.13 | 4.13 | 3.73 | 3.75 | 12,639 | -5.78% |
| 2026-10-01 | 4.02 | 4.094 | 3.97 | 3.98 | 9,946 | -1.24% |
| 2026-09-30 | 4.085 | 4.24 | 4.015 | 4.03 | 8,422 | +1.00% |
| 2026-09-29 | 4.315 | 4.315 | 3.93 | 3.99 | 22,976 | -8.90% |
| 2026-09-28 | 4.63 | 4.63 | 4.24 | 4.38 | 18,921 | -1.13% |
| 2026-09-25 | 4.31 | 4.64 | 4.2 | 4.43 | 23,716 | +2.31% |
| 2026-09-24 | 4.21 | 4.42 | 4.15 | 4.33 | 22,665 | +3.34% |
| 2026-09-23 | 4.1 | 4.22 | 4.1 | 4.19 | 13,652 | +3.20% |
| 2026-09-22 | 4.05 | 4.195 | 4.04 | 4.06 | 14,956 | +0.02% |
| 2026-09-21 | 4.02 | 4.2 | 4.02 | 4.059 | 9,063 | -0.27% |
| 2026-09-18 | 4.11 | 4.13 | 4.07 | 4.07 | 4,893 | +1.12% |
| 2026-09-17 | 4.04 | 4.07 | 3.961 | 4.025 | 12,542 | +1.39% |
| 2026-09-16 | 4.33 | 4.409 | 3.97 | 3.97 | 32,079 | -8.94% |
| 2026-09-15 | 4.39 | 4.39 | 4.205 | 4.36 | 4,255 | -1.13% |
| 2026-09-14 | 4.51 | 4.51 | 4.3 | 4.41 | 7,236 | -2.00% |
| 2026-09-11 | 4.53 | 4.73 | 4.42 | 4.5 | 10,322 | -2.17% |
| 2026-09-10 | 4.53 | 4.65 | 4.25 | 4.6 | 16,570 | +1.55% |
| 2026-09-09 | 4.61 | 4.72 | 4.45 | 4.53 | 15,516 | -1.09% |
| 2026-09-08 | 4.75 | 4.83 | 4.54 | 4.58 | 19,463 | -2.57% |
| 2026-09-04 | 4.96 | 4.96 | 4.701 | 4.701 | 21,688 | -5.23% |
| 2026-09-03 | 4.9 | 5 | 4.88 | 4.96 | 12,893 | +1.22% |
| 2026-09-02 | 4.76 | 4.97 | 4.76 | 4.9 | 11,547 | +2.08% |
| 2026-09-01 | 5.17 | 5.29 | 4.72 | 4.8 | 25,771 | -7.87% |
| 2026-08-31 | 5.05 | 5.55 | 4.85 | 5.21 | 44,845 | +8.54% |
| 2026-08-28 | 5.41 | 5.43 | 4.712 | 4.8 | 33,448 | -11.44% |
| 2026-08-27 | 5.36 | 5.42 | 5.27 | 5.42 | 21,381 | +2.07% |
| 2026-08-26 | 5.23 | 5.538 | 5.22 | 5.31 | 18,137 | +1.53% |
| 2026-08-25 | 5.16 | 5.47 | 5.16 | 5.23 | 49,330 | +1.55% |
| 2026-08-24 | 5.05 | 5.2 | 5 | 5.15 | 32,766 | +2.39% |
| 2026-08-21 | 5.142 | 5.31 | 5 | 5.03 | 21,145 | -4.19% |
| 2026-08-20 | 5.53 | 5.568 | 5.1 | 5.25 | 29,006 | -4.20% |
| 2026-08-19 | 5.82 | 5.95 | 5.47 | 5.48 | 30,925 | -6.32% |
| 2026-08-18 | 6.36 | 6.36 | 5.6 | 5.85 | 49,983 | -8.02% |
| 2026-08-17 | 6.86 | 6.86 | 6.36 | 6.36 | 41,344 | -9.01% |
| 2026-08-14 | 6.93 | 7.135 | 6.69 | 6.99 | 72,812 | +5.59% |
| 2026-08-13 | 6.68 | 6.738 | 6.49 | 6.62 | 63,536 | -2.93% |
| 2026-08-12 | 6.95 | 7.23 | 6.749 | 6.82 | 49,449 | -2.71% |
| 2026-08-11 | 7.32 | 7.46 | 6.74 | 7.01 | 89,276 | -6.66% |
| 2026-08-10 | 5.75 | 7.75 | 5.646 | 7.51 | 407,816 | +22.11% |
| 2026-08-07 | 5.62 | 6.28 | 5.31 | 6.15 | 588,343 | -10.61% |
| 2026-08-06 | 9.3 | 9.7 | 6.029 | 6.88 | 31,362,576 | +40.12% |
| 2026-08-05 | 4.81 | 5.06 | 4.8 | 4.91 | 3,989,064 | +0.20% |
| 2026-08-04 | 4.92 | 5.16 | 4.86 | 4.9 | 35,564 | -0.41% |
| 2026-08-03 | 4.74 | 4.985 | 4.56 | 4.92 | 33,096 | +2.93% |
| 2026-07-31 | 4.91 | 4.92 | 4.58 | 4.78 | 64,449 | -1.85% |
| 2026-07-30 | 4.76 | 4.94 | 4.7 | 4.87 | 74,012 | +1.25% |
| 2026-07-29 | 4.65 | 4.97 | 4.58 | 4.81 | 122,996 | +3.89% |
| 2026-07-28 | 4.88 | 4.95 | 4.44 | 4.63 | 583,968 | +0.00% |
| 2026-07-27 | 4.63 | 5.42 | 4.38 | 4.63 | 469,433 | -4.14% |
| 2026-07-24 | 5.33 | 5.33 | 4.5 | 4.83 | 524,300 | -18.27% |
| 2026-07-23 | 3.9 | 9.48 | 3.85 | 5.91 | 19,087,720 | +52.32% |
| 2026-07-22 | 3.91 | 4.035 | 3.83 | 3.88 | 37,200 | -0.77% |
| 2026-07-21 | 4.18 | 4.18 | 3.76 | 3.91 | 42,504 | -5.33% |
| 2026-07-20 | 4.29 | 4.319 | 4.12 | 4.13 | 29,134 | -0.96% |
| 2026-07-17 | 4.415 | 4.415 | 4.04 | 4.17 | 36,086 | -7.54% |
| 2026-07-16 | 4.54 | 4.6 | 4.41 | 4.51 | 22,065 | -5.25% |
| 2026-07-15 | 4.97 | 4.97 | 4.67 | 4.76 | 38,022 | -3.84% |
| 2026-07-14 | 5.47 | 5.47 | 4.9 | 4.95 | 56,943 | -10.81% |
| 2026-07-13 | 5.62 | 5.74 | 5.44 | 5.55 | 51,287 | -3.48% |
| 2026-07-10 | 5.71 | 5.8 | 5.58 | 5.75 | 45,296 | +0.35% |
| 2026-07-09 | 5.61 | 5.94 | 5.58 | 5.73 | 61,012 | -0.17% |
| 2026-07-08 | 6.15 | 6.15 | 5.362 | 5.74 | 65,846 | -9.46% |
| 2026-07-07 | 6.52 | 6.62 | 6.31 | 6.34 | 49,145 | -5.44% |
| 2026-07-06 | 6.89 | 6.96 | 6.31 | 6.705 | 79,858 | -4.49% |
| 2026-07-02 | 6.94 | 7.69 | 6.91 | 7.02 | 167,095 | -0.85% |
| 2026-07-01 | 6.37 | 7.34 | 6.2 | 7.08 | 284,590 | -4.71% |
| 2026-06-30 | 7.55 | 9.92 | 7.18 | 7.43 | 6,220,664 | +20.81% |
| 2026-06-29 | 7.4 | 7.87 | 5.69 | 6.15 | 1,226,739 | -15.75% |
| 2026-06-26 | 7.78 | 7.91 | 6.56 | 7.3 | 212,498 | -12.68% |
| 2026-06-25 | 8.5 | 10.08 | 8.33 | 8.36 | 416,427 | -37.43% |
| 2026-06-24 | 14.23 | 14.24 | 12.57 | 13.36 | 181,037 | -8.81% |
| 2026-06-23 | 15.12 | 15.12 | 13.81 | 14.65 | 165,259 | -9.18% |
| 2026-06-22 | 16.185 | 17.92 | 15.5 | 16.13 | 748,050 | +8.26% |
| 2026-06-18 | 17 | 17.18 | 14.55 | 14.9 | 345,791 | -13.67% |
| 2026-06-17 | 18.55 | 18.7 | 17.25 | 17.26 | 338,032 | -10.57% |
| 2026-06-16 | 20 | 20.8 | 18.01 | 19.3 | 1,000,265 | +1.63% |
| 2026-06-15 | 47.36 | 51.98 | 17.01 | 18.99 | 6,713,636 | -8.70% |
| 2026-06-12 | 26.63 | 27.05 | 17.88 | 20.8 | 905,567 | -28.28% |
| 2026-06-11 | 31.49 | 37.71 | 28 | 29 | 449,142 | -42.00% |
| 2026-06-10 | 88.98 | 93.4 | 45 | 50 | 523,866 | -50.98% |
| 2026-06-09 | 155 | 2669 | 95 | 102 | 2,292,417 | +8.45% |
| 2026-06-08 | 89.16 | 256 | 89 | 94.05 | 197,599 | +5.67% |
| 2026-06-05 | 90.99 | 96.72 | 86 | 89 | 1,052 | -14.42% |
| 2026-06-04 | 101 | 104 | 98.99 | 104 | 994 | +0.00% |
| 2026-06-03 | 105 | 109 | 97 | 104 | 951 | -0.95% |
| 2026-06-02 | 105 | 113 | 102 | 105 | 715 | -6.25% |
| 2026-06-01 | 106 | 115 | 102 | 112 | 1,992 | -3.45% |
| 2026-05-29 | 108 | 117 | 103 | 116 | 23,879 | +10.48% |
| 2026-05-28 | 106 | 109.96 | 102 | 105 | 450 | -1.87% |
| 2026-05-27 | 109 | 110.01 | 102 | 107 | 1,225 | -4.46% |
| 2026-05-26 | 109 | 128 | 107.1 | 112 | 9,319 | +7.69% |
| 2026-05-22 | 106.52 | 109 | 103 | 104 | 282 | -1.89% |
| 2026-05-21 | 112 | 112 | 105 | 106 | 198 | -2.75% |
| 2026-05-20 | 112 | 114 | 106 | 109 | 183 | -3.54% |
| 2026-05-19 | 110.02 | 114.99 | 110.02 | 113 | 236 | +1.80% |
| 2026-05-18 | 113 | 116 | 111 | 111 | 116 | +0.00% |
| 2026-05-15 | 111.5 | 114.5 | 111 | 111 | 253 | -0.89% |
| 2026-05-14 | 115 | 117 | 111 | 112 | 426 | -2.61% |
| 2026-05-13 | 117 | 118.5 | 112 | 115 | 396 | +1.77% |
| 2026-05-12 | 120.68 | 122 | 112.92 | 113 | 450 | -5.83% |