PAVmed Inc. (PAVM)
0.66
-0.03 (-4.49%)
At close: Mar 04, 2025, 3:58 PM
0.66
0.30%
After-hours: Mar 04, 2025, 05:18 PM EST
PAVM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.73 | 0.74 | 0.66 | 0.69 | -0.05 | -6.76% | 105,211 |
| Feb 28, 2025 | 0.77 | 0.77 | 0.70 | 0.74 | -0.04 | -5.13% | 68,722 |
| Feb 27, 2025 | 0.71 | 0.78 | 0.67 | 0.78 | 0.07 | 9.86% | 250,729 |
| Feb 26, 2025 | 0.76 | 0.81 | 0.71 | 0.71 | -0.06 | -7.79% | 88,115 |
| Feb 25, 2025 | 0.80 | 0.80 | 0.75 | 0.77 | -0.03 | -3.75% | 54,734 |
| Feb 24, 2025 | 0.82 | 0.82 | 0.76 | 0.80 | 0.01 | 1.27% | 193,836 |
| Feb 21, 2025 | 0.76 | 0.81 | 0.73 | 0.79 | 0.01 | 1.28% | 283,600 |
| Feb 20, 2025 | 0.80 | 0.82 | 0.73 | 0.78 | -0.01 | -1.27% | 428,037 |
| Feb 19, 2025 | 0.86 | 0.86 | 0.77 | 0.79 | -0.05 | -5.95% | 229,830 |
| Feb 18, 2025 | 0.82 | 0.90 | 0.77 | 0.84 | 0.05 | 6.33% | 523,901 |
| Feb 14, 2025 | 0.66 | 0.80 | 0.62 | 0.79 | 0.13 | 19.70% | 542,415 |
| Feb 13, 2025 | 0.66 | 0.75 | 0.65 | 0.66 | -0.01 | -1.49% | 711,149 |
| Feb 12, 2025 | 0.71 | 0.71 | 0.66 | 0.67 | -0.05 | -6.94% | 58,212 |
| Feb 11, 2025 | 0.72 | 0.79 | 0.68 | 0.72 | 0.00 | 0.00% | 307,700 |
| Feb 10, 2025 | 0.62 | 0.75 | 0.62 | 0.72 | 0.10 | 16.13% | 500,725 |
| Feb 7, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.01 | 1.64% | 106,478 |
| Feb 6, 2025 | 0.65 | 0.65 | 0.60 | 0.61 | -0.02 | -3.17% | 100,771 |
| Feb 5, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | -0.02 | -3.08% | 27,769 |
| Feb 4, 2025 | 0.66 | 0.66 | 0.63 | 0.65 | -0.01 | -1.52% | 130,124 |
| Feb 3, 2025 | 0.65 | 0.66 | 0.62 | 0.66 | 0.00 | 0.00% | 208,300 |
| Jan 31, 2025 | 0.67 | 0.70 | 0.64 | 0.66 | -0.01 | -1.49% | 72,000 |
| Jan 30, 2025 | 0.64 | 0.69 | 0.62 | 0.67 | 0.03 | 4.69% | 118,534 |
| Jan 29, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.00 | 0.00% | 45,762 |
| Jan 28, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.00 | 0.00% | 87,515 |
| Jan 27, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | -0.01 | -1.54% | 51,231 |
| Jan 24, 2025 | 0.59 | 0.68 | 0.59 | 0.65 | 0.04 | 6.56% | 441,730 |
| Jan 23, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.02 | 3.39% | 57,400 |
| Jan 22, 2025 | 0.66 | 0.66 | 0.57 | 0.59 | -0.06 | -9.23% | 160,500 |
| Jan 21, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.00 | 0.00% | 147,044 |
| Jan 17, 2025 | 0.66 | 0.66 | 0.62 | 0.65 | 0.01 | 1.56% | 52,695 |
| Jan 16, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | -0.01 | -1.54% | 96,620 |
| Jan 15, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.05 | 8.33% | 120,331 |
| Jan 14, 2025 | 0.60 | 0.64 | 0.58 | 0.60 | 0.00 | 0.00% | 93,400 |
| Jan 13, 2025 | 0.60 | 0.65 | 0.59 | 0.60 | -0.01 | -1.64% | 211,138 |
| Jan 10, 2025 | 0.62 | 0.65 | 0.59 | 0.61 | -0.01 | -1.61% | 95,400 |
| Jan 8, 2025 | 0.63 | 0.64 | 0.58 | 0.62 | -0.02 | -3.13% | 216,116 |
| Jan 7, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.00 | 0.00% | 126,100 |
| Jan 6, 2025 | 0.68 | 0.71 | 0.60 | 0.64 | -0.03 | -4.48% | 379,801 |
| Jan 3, 2025 | 0.65 | 0.76 | 0.60 | 0.67 | 0.03 | 4.69% | 1,435,751 |
| Jan 2, 2025 | 0.63 | 0.66 | 0.61 | 0.64 | 0.01 | 1.59% | 73,866 |
| Dec 31, 2024 | 0.66 | 0.66 | 0.62 | 0.63 | -0.01 | -1.56% | 96,249 |
| Dec 30, 2024 | 0.67 | 0.67 | 0.63 | 0.64 | -0.01 | -1.54% | 199,706 |
| Dec 27, 2024 | 0.64 | 0.67 | 0.60 | 0.65 | -0.01 | -1.52% | 115,205 |
| Dec 26, 2024 | 0.66 | 0.67 | 0.63 | 0.66 | 0.00 | 0.00% | 81,236 |
| Dec 24, 2024 | 0.64 | 0.66 | 0.57 | 0.66 | 0.02 | 3.13% | 391,800 |
| Dec 23, 2024 | 0.61 | 0.90 | 0.61 | 0.64 | 0.06 | 10.34% | 1,831,200 |
| Dec 20, 2024 | 0.61 | 0.64 | 0.58 | 0.58 | -0.03 | -4.92% | 72,707 |
| Dec 19, 2024 | 0.62 | 0.62 | 0.59 | 0.61 | -0.01 | -1.61% | 72,933 |
| Dec 18, 2024 | 0.68 | 0.69 | 0.60 | 0.62 | -0.06 | -8.82% | 287,333 |
| Dec 17, 2024 | 0.72 | 0.74 | 0.66 | 0.68 | -0.04 | -5.56% | 108,009 |