5 DAY PERFORMANCE
+444.10%
1 MONTH PERFORMANCE
+295.90%
3 MONTH PERFORMANCE
+114.78%
6 MONTH PERFORMANCE
+51.36%
YEAR-TO-DATE PERFORMANCE
+60.27%
1 YEAR PERFORMANCE
+12.39%
PAVmed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $1.55 | $1.61 (3.87%) | $1.72 | $1.50 | 6.40 K | $10.75 M |
| 11/05/2026 | $1.62 | $1.55 (-4.32%) | $1.72 | $1.53 | 24.84 K | $9.72 M |
| 11/04/2026 | $1.90 | $1.66 (-12.63%) | $1.94 | $1.66 | 24.15 K | $10.41 M |
| 11/03/2026 | $1.87 | $1.82 (-2.67%) | $1.98 | $1.82 | 12.60 K | $11.41 M |
| 11/02/2026 | $1.89 | $1.91 (1.06%) | $1.94 | $1.89 | 6.43 K | $11.97 M |
| 10/30/2026 | $2.00 | $1.95 (-2.5%) | $2.08 | $1.95 | 6.62 K | $12.23 M |
| 10/29/2026 | $2.20 | $1.97 (-10.45%) | $2.20 | $1.93 | 5.40 K | $12.35 M |
| 10/28/2026 | $2.12 | $2.08 (-1.89%) | $2.25 | $2.08 | 10.76 K | $13.04 M |
| 10/27/2026 | $2.21 | $2.14 (-3.17%) | $2.26 | $2.10 | 8.80 K | $13.42 M |
| 10/26/2026 | $2.22 | $2.26 (1.8%) | $2.26 | $2.15 | 4.41 K | $14.17 M |
| 10/23/2026 | $2.28 | $2.17 (-4.82%) | $2.30 | $1.84 | 28.68 K | $13.60 M |
| 10/22/2026 | $2.29 | $2.05 (-10.48%) | $2.29 | $2.04 | 18.67 K | $12.85 M |
| 10/21/2026 | $2.27 | $2.10 (-7.49%) | $2.27 | $2.09 | 3.73 K | $13.17 M |
| 10/20/2026 | $2.26 | $2.23 (-1.33%) | $2.37 | $2.13 | 6.13 K | $13.98 M |
| 10/19/2026 | $2.37 | $2.25 (-5.06%) | $2.50 | $2.20 | 30.10 K | $14.11 M |
| 10/16/2026 | $2.42 | $2.41 (-0.41%) | $2.50 | $2.39 | 12.60 K | $15.11 M |
| 10/15/2026 | $2.22 | $2.42 (9.01%) | $2.51 | $2.22 | 8.43 K | $15.17 M |
| 10/14/2026 | $2.53 | $2.29 (-9.49%) | $2.60 | $2.27 | 6.40 K | $14.36 M |
| 10/13/2026 | $2.61 | $2.64 (1.15%) | $2.81 | $2.58 | 3.24 K | $16.55 M |
| 10/12/2026 | $2.70 | $2.69 (-0.37%) | $2.80 | $2.69 | 8.62 K | $16.86 M |
| 10/09/2026 | $2.58 | $2.79 (8.14%) | $2.89 | $2.58 | 12.20 K | $17.49 M |
| 10/08/2026 | $2.76 | $2.69 (-2.54%) | $2.76 | $2.66 | 4.14 K | $16.86 M |
| 10/07/2026 | $2.70 | $2.74 (1.48%) | $2.84 | $2.60 | 28.14 K | $17.18 M |
| 10/06/2026 | $2.65 | $2.68 (1.13%) | $2.93 | $2.65 | 15.25 K | $16.80 M |
| 10/05/2026 | $2.81 | $2.66 (-5.34%) | $2.85 | $2.66 | 7.40 K | $16.68 M |
| 10/02/2026 | $2.69 | $2.87 (6.69%) | $2.99 | $2.65 | 28.60 K | $17.99 M |
| 10/01/2026 | $3.61 | $2.70 (-25.21%) | $3.69 | $2.61 | 187.96 K | $16.93 M |
| 09/30/2026 | $3.70 | $3.69 (-0.27%) | $3.79 | $3.66 | 3.25 K | $23.13 M |
| 09/29/2026 | $3.83 | $3.82 (-0.26%) | $4.07 | $3.82 | 5.00 K | $23.95 M |
| 09/28/2026 | $3.78 | $3.80 (0.53%) | $4.13 | $3.78 | 8.60 K | $23.82 M |
| 09/25/2026 | $3.89 | $3.85 (-1.03%) | $4.06 | $3.75 | 24.30 K | $24.14 M |
| 09/24/2026 | $4.15 | $3.88 (-6.51%) | $4.30 | $3.85 | 10.00 K | $24.33 M |
| 09/23/2026 | $4.07 | $3.99 (-1.97%) | $4.14 | $3.99 | 2.73 K | $25.01 M |
| 09/22/2026 | $3.90 | $4.18 (7.18%) | $4.33 | $3.86 | 17.00 K | $26.21 M |
| 09/21/2026 | $3.91 | $3.97 (1.53%) | $4.01 | $3.79 | 33.10 K | $24.89 M |
| 09/18/2026 | $3.97 | $3.96 (-0.25%) | $4.29 | $3.88 | 23.31 K | $24.83 M |
| 09/17/2026 | $4.02 | $3.97 (-1.24%) | $4.06 | $3.90 | 8.80 K | $24.89 M |
| 09/16/2026 | $4.05 | $3.92 (-3.21%) | $4.22 | $3.92 | 47.91 K | $24.58 M |
| 09/15/2026 | $4.26 | $3.92 (-7.98%) | $4.36 | $3.70 | 30.70 K | $24.58 M |
| 09/14/2026 | $4.45 | $4.39 (-1.35%) | $4.62 | $4.11 | 60.84 K | $27.52 M |
| 09/11/2026 | $4.22 | $4.18 (-0.95%) | $4.31 | $4.14 | 7.91 K | $26.21 M |
| 09/10/2026 | $4.44 | $4.27 (-3.83%) | $4.62 | $4.11 | 23.92 K | $26.77 M |
| 09/09/2026 | $4.91 | $4.52 (-7.94%) | $4.91 | $4.38 | 11.43 K | $28.34 M |
| 09/08/2026 | $4.97 | $4.72 (-5.03%) | $5.40 | $4.70 | 98.95 K | $29.59 M |
| 09/04/2026 | $5.02 | $5.28 (5.18%) | $5.38 | $4.90 | 66.50 K | $33.10 M |
| 09/03/2026 | $5.25 | $5.09 (-3.05%) | $5.36 | $5.05 | 5.75 K | $31.91 M |
| 09/02/2026 | $5.03 | $5.35 (6.36%) | $5.65 | $5.03 | 7.00 K | $33.54 M |
| 09/01/2026 | $5.13 | $4.99 (-2.73%) | $5.13 | $4.93 | 4.21 K | $31.28 M |
| 08/31/2026 | $5.08 | $5.21 (2.56%) | $5.21 | $4.90 | 31.44 K | $32.66 M |
| 08/28/2026 | $5.09 | $4.92 (-3.34%) | $5.15 | $4.92 | 10.40 K | $30.85 M |
| 08/27/2026 | $5.44 | $5.07 (-6.8%) | $5.60 | $5.07 | 11.20 K | $31.79 M |
| 08/26/2026 | $5.41 | $5.32 (-1.66%) | $5.42 | $5.32 | 1.22 K | $33.35 M |
| 08/25/2026 | $5.15 | $5.28 (2.52%) | $5.31 | $5.05 | 5.70 K | $33.10 M |
| 08/24/2026 | $5.03 | $5.10 (1.39%) | $5.24 | $5.01 | 17.50 K | $31.97 M |
| 08/21/2026 | $5.09 | $5.18 (1.77%) | $5.40 | $5.09 | 6.11 K | $32.48 M |
| 08/20/2026 | $5.19 | $5.18 (-0.19%) | $5.55 | $5.09 | 23.84 K | $32.48 M |
| 08/19/2026 | $5.04 | $5.10 (1.19%) | $5.29 | $4.91 | 22.10 K | $31.97 M |
| 08/18/2026 | $5.08 | $5.06 (-0.39%) | $5.17 | $5.06 | 3.50 K | $31.72 M |
| 08/17/2026 | $5.27 | $5.33 (1.14%) | $5.40 | $4.75 | 21.30 K | $33.42 M |
| 08/14/2026 | $4.70 | $5.20 (10.64%) | $5.27 | $4.25 | 27.06 K | $32.60 M |
| 08/13/2026 | $4.75 | $4.74 (-0.21%) | $4.75 | $4.27 | 125.74 K | $29.72 M |
| 08/12/2026 | $4.68 | $4.21 (-10.04%) | $4.68 | $4.19 | 279.10 K | $26.39 M |
| 08/11/2026 | $4.88 | $4.71 (-3.48%) | $5.05 | $4.23 | 348.22 K | $29.53 M |
| 08/10/2026 | $4.82 | $4.75 (-1.45%) | $4.82 | $4.45 | 13.70 K | $29.78 M |
| 08/07/2026 | $4.94 | $4.74 (-4.05%) | $5.05 | $4.70 | 2.11 K | $7.49 M |
| 08/06/2026 | $5.01 | $4.94 (-1.4%) | $5.20 | $4.94 | 3.24 K | $7.81 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.
