5 DAY PERFORMANCE
+105.62%
1 MONTH PERFORMANCE
+66.04%
3 MONTH PERFORMANCE
+7.93%
6 MONTH PERFORMANCE
+17.76%
YEAR-TO-DATE PERFORMANCE
+60.27%
1 YEAR PERFORMANCE
-42.31%
PAVmed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.26 | $4.91 (-6.65%) | $5.68 | $4.76 | 14.92 K | $7.76 M |
| 06/18/2026 | $5.00 | $5.16 (3.2%) | $5.19 | $3.85 | 208.43 K | $8.16 M |
| 06/17/2026 | $4.99 | $5.00 (0.2%) | $5.00 | $4.90 | 4.74 K | $7.90 M |
| 06/16/2026 | $4.82 | $4.99 (3.53%) | $5.00 | $4.80 | 12.30 K | $7.89 M |
| 06/15/2026 | $5.00 | $4.83 (-3.4%) | $5.00 | $4.83 | 7.84 K | $7.64 M |
| 06/12/2026 | $4.76 | $5.00 (5.04%) | $5.00 | $4.76 | 17.11 K | $7.90 M |
| 06/11/2026 | $4.85 | $4.89 (0.82%) | $5.01 | $4.77 | 27.50 K | $7.73 M |
| 06/10/2026 | $4.72 | $4.98 (5.51%) | $5.14 | $4.50 | 18.60 K | $7.87 M |
| 06/09/2026 | $5.15 | $4.68 (-9.13%) | $5.41 | $4.63 | 37.63 K | $7.40 M |
| 06/08/2026 | $5.48 | $5.18 (-5.47%) | $6.50 | $5.10 | 50.24 K | $8.19 M |
| 06/05/2026 | $5.64 | $5.45 (-3.37%) | $5.72 | $5.45 | 5.40 K | $8.62 M |
| 06/04/2026 | $5.88 | $5.45 (-7.31%) | $5.88 | $5.45 | 10.21 K | $8.62 M |
| 06/03/2026 | $5.92 | $5.84 (-1.35%) | $6.13 | $5.71 | 4.71 K | $9.23 M |
| 06/02/2026 | $6.15 | $6.00 (-2.44%) | $6.21 | $5.73 | 14.02 K | $9.48 M |
| 06/01/2026 | $6.17 | $6.15 (-0.32%) | $6.30 | $6.15 | 4.60 K | $9.72 M |
| 05/29/2026 | $6.34 | $6.20 (-2.21%) | $6.34 | $6.19 | 10.90 K | $9.80 M |
| 05/28/2026 | $6.20 | $6.27 (1.13%) | $6.30 | $6.11 | 7.23 K | $9.91 M |
| 05/27/2026 | $6.13 | $6.30 (2.77%) | $6.37 | $6.13 | 3.36 K | $9.96 M |
| 05/26/2026 | $6.34 | $6.14 (-3.15%) | $6.34 | $6.03 | 13.27 K | $9.71 M |
| 05/22/2026 | $6.20 | $6.39 (3.06%) | $6.41 | $6.11 | 6.50 K | $10.10 M |
| 05/21/2026 | $6.06 | $6.35 (4.79%) | $6.63 | $6.06 | 5.90 K | $10.04 M |
| 05/20/2026 | $6.29 | $6.10 (-3.02%) | $6.47 | $6.00 | 9.82 K | $9.64 M |
| 05/19/2026 | $6.13 | $6.40 (4.4%) | $6.41 | $6.13 | 4.64 K | $10.12 M |
| 05/18/2026 | $6.33 | $6.21 (-1.9%) | $6.53 | $6.17 | 10.80 K | $9.82 M |
| 05/15/2026 | $6.39 | $6.53 (2.19%) | $6.60 | $6.26 | 22.20 K | $10.32 M |
| 05/14/2026 | $6.39 | $6.45 (0.94%) | $6.60 | $6.38 | 13.91 K | $10.20 M |
| 05/13/2026 | $6.55 | $6.31 (-3.66%) | $6.55 | $6.28 | 11.60 K | $9.97 M |
| 05/12/2026 | $6.70 | $6.50 (-2.99%) | $6.70 | $6.26 | 10.00 K | $10.28 M |
| 05/11/2026 | $7.29 | $6.75 (-7.41%) | $7.31 | $6.75 | 41.70 K | $10.67 M |
| 05/08/2026 | $7.12 | $7.16 (0.56%) | $7.37 | $7.07 | 24.23 K | $11.32 M |
| 05/07/2026 | $7.00 | $7.14 (2%) | $7.44 | $6.95 | 8.01 K | $11.29 M |
| 05/06/2026 | $7.82 | $7.01 (-10.36%) | $7.86 | $7.01 | 18.52 K | $11.08 M |
| 05/05/2026 | $8.19 | $8.05 (-1.71%) | $8.20 | $8.01 | 4.04 K | $12.73 M |
| 05/04/2026 | $8.36 | $8.13 (-2.75%) | $8.42 | $8.13 | 8.31 K | $12.85 M |
| 05/01/2026 | $8.34 | $8.53 (2.28%) | $8.54 | $8.34 | 17.41 K | $13.48 M |
| 04/30/2026 | $8.54 | $8.30 (-2.81%) | $8.70 | $8.30 | 33.15 K | $13.12 M |
| 04/29/2026 | $8.50 | $8.92 (4.94%) | $8.92 | $8.40 | 5.03 K | $14.10 M |
| 04/28/2026 | $8.39 | $8.94 (6.56%) | $8.94 | $8.39 | 33.15 K | $14.13 M |
| 04/27/2026 | $8.80 | $8.40 (-4.55%) | $9.11 | $8.31 | 20.59 K | $13.28 M |
| 04/24/2026 | $9.10 | $9.00 (-1.1%) | $9.20 | $9.00 | 14.30 K | $14.23 M |
| 04/23/2026 | $9.11 | $9.17 (0.66%) | $9.23 | $9.10 | 16.54 K | $14.50 M |
| 04/22/2026 | $9.34 | $9.37 (0.32%) | $9.38 | $9.15 | 8.17 K | $14.81 M |
| 04/21/2026 | $9.14 | $9.14 (0%) | $9.38 | $9.10 | 7.55 K | $14.45 M |
| 04/20/2026 | $9.10 | $9.44 (3.74%) | $9.47 | $9.10 | 14.20 K | $14.92 M |
| 04/17/2026 | $9.29 | $9.12 (-1.83%) | $9.34 | $9.10 | 6.34 K | $14.42 M |
| 04/16/2026 | $9.40 | $9.11 (-3.09%) | $9.55 | $9.10 | 8.40 K | $14.40 M |
| 04/15/2026 | $9.32 | $9.33 (0.11%) | $9.45 | $9.10 | 19.40 K | $14.75 M |
| 04/14/2026 | $9.38 | $9.16 (-2.35%) | $9.67 | $9.10 | 9.45 K | $14.48 M |
| 04/13/2026 | $9.18 | $9.28 (1.09%) | $9.32 | $9.05 | 8.40 K | $14.67 M |
| 04/10/2026 | $9.52 | $9.24 (-2.94%) | $9.75 | $9.24 | 7.65 K | $14.61 M |
| 04/09/2026 | $9.62 | $9.74 (1.25%) | $9.74 | $9.50 | 4.43 K | $15.40 M |
| 04/08/2026 | $9.74 | $9.84 (1.03%) | $9.84 | $9.55 | 7.20 K | $15.55 M |
| 04/07/2026 | $9.80 | $9.51 (-2.96%) | $9.80 | $9.25 | 17.25 K | $15.03 M |
| 04/06/2026 | $9.79 | $10.04 (2.55%) | $10.15 | $9.79 | 11.62 K | $15.87 M |
| 04/02/2026 | $9.86 | $9.85 (-0.1%) | $10.01 | $9.85 | 4.72 K | $15.57 M |
| 04/01/2026 | $10.14 | $10.24 (0.99%) | $10.24 | $9.66 | 11.21 K | $16.19 M |
| 03/31/2026 | $9.41 | $10.15 (7.86%) | $10.15 | $9.41 | 12.63 K | $16.04 M |
| 03/30/2026 | $8.79 | $9.80 (11.49%) | $9.85 | $8.70 | 38.82 K | $15.49 M |
| 03/27/2026 | $8.94 | $8.67 (-3.02%) | $8.94 | $8.51 | 15.63 K | $13.71 M |
| 03/26/2026 | $9.68 | $8.94 (-7.64%) | $9.68 | $8.88 | 19.11 K | $14.13 M |
| 03/25/2026 | $9.13 | $9.30 (1.86%) | $9.79 | $9.13 | 10.49 K | $14.70 M |
| 03/24/2026 | $9.65 | $9.20 (-4.66%) | $9.80 | $9.08 | 24.50 K | $14.54 M |
| 03/23/2026 | $9.65 | $9.83 (1.87%) | $9.83 | $9.45 | 9.75 K | $15.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
