5 DAY PERFORMANCE
-6.51%
1 MONTH PERFORMANCE
-2.88%
3 MONTH PERFORMANCE
-16.30%
6 MONTH PERFORMANCE
-64.04%
YEAR-TO-DATE PERFORMANCE
+1.99%
1 YEAR PERFORMANCE
-70.37%
PAVmed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.61 | $0.61 (-0.07%) | $0.64 | $0.59 | 101,550 | $5.99 M |
| 03/12/2025 | $0.61 | $0.61 (-0.16%) | $0.63 | $0.60 | 38,304 | $6.10 M |
| 03/11/2025 | $0.65 | $0.63 (-3.08%) | $0.65 | $0.59 | 204,200 | $6.30 M |
| 03/10/2025 | $0.66 | $0.66 (-0.15%) | $0.68 | $0.63 | 74,508 | $6.60 M |
| 03/07/2025 | $0.67 | $0.68 (2.18%) | $0.70 | $0.62 | 71,100 | $6.85 M |
| 03/06/2025 | $0.67 | $0.67 (0%) | $0.69 | $0.63 | 55,436 | $6.70 M |
| 03/05/2025 | $0.68 | $0.66 (-2.26%) | $0.68 | $0.60 | 113,210 | $6.61 M |
| 03/04/2025 | $0.67 | $0.66 (-1.54%) | $0.67 | $0.65 | 96,108 | $6.60 M |
| 03/03/2025 | $0.73 | $0.69 (-4.82%) | $0.74 | $0.66 | 112,900 | $6.91 M |
| 02/28/2025 | $0.77 | $0.74 (-3.9%) | $0.77 | $0.70 | 68,722 | $7.40 M |
| 02/27/2025 | $0.71 | $0.78 (10%) | $0.78 | $0.67 | 250,729 | $7.81 M |
| 02/26/2025 | $0.76 | $0.71 (-6.58%) | $0.81 | $0.71 | 88,115 | $7.10 M |
| 02/25/2025 | $0.80 | $0.77 (-4.25%) | $0.80 | $0.75 | 54,734 | $7.66 M |
| 02/24/2025 | $0.82 | $0.80 (-1.77%) | $0.83 | $0.76 | 193,836 | $8.03 M |
| 02/21/2025 | $0.76 | $0.79 (4.18%) | $0.81 | $0.73 | 283,600 | $7.92 M |
| 02/20/2025 | $0.80 | $0.78 (-2.5%) | $0.82 | $0.73 | 428,037 | $7.80 M |
| 02/19/2025 | $0.86 | $0.79 (-8.35%) | $0.86 | $0.77 | 229,830 | $7.90 M |
| 02/18/2025 | $0.82 | $0.84 (2.32%) | $0.90 | $0.77 | 523,901 | $8.38 M |
| 02/14/2025 | $0.66 | $0.79 (20.54%) | $0.80 | $0.62 | 542,415 | $7.90 M |
| 02/13/2025 | $0.66 | $0.66 (-0.51%) | $0.75 | $0.65 | 711,149 | $6.59 M |
| 02/12/2025 | $0.71 | $0.67 (-5.82%) | $0.71 | $0.66 | 58,212 | $6.70 M |
| 02/11/2025 | $0.72 | $0.72 (-0.06%) | $0.79 | $0.68 | 307,700 | $7.19 M |
| 02/10/2025 | $0.62 | $0.72 (16.03%) | $0.75 | $0.62 | 500,725 | $7.20 M |
| 02/07/2025 | $0.61 | $0.62 (1.64%) | $0.63 | $0.60 | 106,478 | $6.20 M |
| 02/06/2025 | $0.65 | $0.61 (-5.55%) | $0.65 | $0.60 | 100,771 | $6.14 M |
| 02/05/2025 | $0.65 | $0.63 (-2.24%) | $0.66 | $0.63 | 27,769 | $6.34 M |
| 02/04/2025 | $0.66 | $0.65 (-1.44%) | $0.66 | $0.63 | 130,124 | $6.49 M |
| 02/03/2025 | $0.65 | $0.66 (1.54%) | $0.66 | $0.62 | 208,300 | $6.60 M |
| 01/31/2025 | $0.67 | $0.66 (-0.9%) | $0.70 | $0.64 | 72,000 | $6.64 M |
| 01/30/2025 | $0.64 | $0.67 (4.53%) | $0.69 | $0.62 | 118,534 | $6.69 M |
| 01/29/2025 | $0.65 | $0.64 (-0.92%) | $0.65 | $0.62 | 45,762 | $6.44 M |
| 01/28/2025 | $0.65 | $0.64 (-0.79%) | $0.66 | $0.64 | 87,515 | $6.44 M |
| 01/27/2025 | $0.64 | $0.64 (0.41%) | $0.65 | $0.62 | 51,231 | $6.43 M |
| 01/24/2025 | $0.59 | $0.65 (9.46%) | $0.68 | $0.59 | 441,730 | $6.48 M |
| 01/23/2025 | $0.59 | $0.61 (3.09%) | $0.61 | $0.58 | 57,400 | $6.12 M |
| 01/22/2025 | $0.66 | $0.59 (-10.61%) | $0.66 | $0.57 | 160,500 | $5.90 M |
| 01/21/2025 | $0.66 | $0.65 (-1.37%) | $0.66 | $0.64 | 147,044 | $6.50 M |
| 01/17/2025 | $0.66 | $0.65 (-1.52%) | $0.66 | $0.62 | 52,695 | $6.50 M |
| 01/16/2025 | $0.67 | $0.64 (-3.33%) | $0.67 | $0.62 | 96,620 | $6.45 M |
| 01/15/2025 | $0.60 | $0.65 (8.17%) | $0.65 | $0.60 | 120,331 | $6.49 M |
| 01/14/2025 | $0.60 | $0.60 (-0.33%) | $0.64 | $0.58 | 93,400 | $5.99 M |
| 01/13/2025 | $0.60 | $0.60 (-0.6%) | $0.65 | $0.59 | 211,138 | $6.00 M |
| 01/10/2025 | $0.62 | $0.61 (-1.86%) | $0.65 | $0.59 | 95,400 | $6.08 M |
| 01/08/2025 | $0.63 | $0.62 (-1.68%) | $0.64 | $0.58 | 216,116 | $6.20 M |
| 01/07/2025 | $0.65 | $0.64 (-1.39%) | $0.65 | $0.63 | 126,100 | $6.39 M |
| 01/06/2025 | $0.68 | $0.64 (-5.41%) | $0.71 | $0.61 | 379,801 | $6.44 M |
| 01/03/2025 | $0.65 | $0.67 (3.54%) | $0.76 | $0.60 | 1.44 M | $6.73 M |
| 01/02/2025 | $0.63 | $0.64 (2.07%) | $0.66 | $0.61 | 73,866 | $6.40 M |
| 12/31/2024 | $0.66 | $0.63 (-4.92%) | $0.66 | $0.62 | 96,249 | $6.28 M |
| 12/30/2024 | $0.67 | $0.64 (-4.27%) | $0.67 | $0.63 | 199,706 | $6.42 M |
| 12/27/2024 | $0.64 | $0.65 (1.25%) | $0.67 | $0.60 | 115,205 | $6.48 M |
| 12/26/2024 | $0.66 | $0.66 (0.23%) | $0.67 | $0.63 | 81,236 | $6.62 M |
| 12/24/2024 | $0.64 | $0.66 (2.52%) | $0.66 | $0.57 | 391,800 | $6.56 M |
| 12/23/2024 | $0.61 | $0.65 (5.74%) | $0.90 | $0.61 | 1.83 M | $6.45 M |
| 12/20/2024 | $0.61 | $0.58 (-3.98%) | $0.64 | $0.58 | 72,707 | $5.82 M |
| 12/19/2024 | $0.62 | $0.61 (-2.4%) | $0.62 | $0.59 | 72,933 | $6.05 M |
| 12/18/2024 | $0.68 | $0.62 (-8.82%) | $0.69 | $0.60 | 287,333 | $6.20 M |
| 12/17/2024 | $0.72 | $0.68 (-5.56%) | $0.74 | $0.66 | 108,009 | $6.80 M |
| 12/16/2024 | $0.77 | $0.72 (-6.44%) | $0.78 | $0.72 | 71,939 | $7.21 M |
| 12/13/2024 | $0.82 | $0.76 (-6.46%) | $0.83 | $0.72 | 149,830 | $7.65 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.
