5 DAY PERFORMANCE
+167.25%
1 MONTH PERFORMANCE
+104.83%
3 MONTH PERFORMANCE
+116.09%
6 MONTH PERFORMANCE
+7.61%
YEAR-TO-DATE PERFORMANCE
+60.27%
1 YEAR PERFORMANCE
-20.82%
PAVmed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.91 | $3.97 (1.53%) | $4.01 | $3.79 | 32.85 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 |
| 08/05/2026 | $5.20 | $5.04 (-3.08%) | $5.20 | $5.04 | 6.80 K | $7.97 M |
| 08/04/2026 | $5.50 | $5.04 (-8.36%) | $5.50 | $5.04 | 10.23 K | $7.97 M |
| 08/03/2026 | $5.20 | $5.50 (5.77%) | $5.50 | $5.20 | 7.40 K | $8.69 M |
| 07/31/2026 | $5.26 | $4.95 (-5.89%) | $5.30 | $4.95 | 4.20 K | $7.82 M |
| 07/30/2026 | $5.16 | $5.06 (-1.94%) | $5.23 | $4.97 | 2.70 K | $8.00 M |
| 07/29/2026 | $5.01 | $5.10 (1.8%) | $5.21 | $5.01 | 1.20 K | $8.06 M |
| 07/28/2026 | $5.36 | $5.38 (0.37%) | $5.38 | $5.20 | 3.60 K | $8.50 M |
| 07/27/2026 | $4.89 | $5.20 (6.34%) | $5.25 | $4.89 | 9.40 K | $8.22 M |
| 07/24/2026 | $4.65 | $4.74 (1.94%) | $5.30 | $4.60 | 15.60 K | $7.49 M |
| 07/23/2026 | $4.71 | $4.54 (-3.61%) | $5.74 | $4.46 | 25.00 K | $7.18 M |
| 07/22/2026 | $5.54 | $4.72 (-14.8%) | $5.65 | $4.39 | 19.25 K | $7.46 M |
| 07/21/2026 | $5.28 | $5.54 (4.92%) | $5.76 | $5.27 | 25.10 K | $8.76 M |
| 07/20/2026 | $5.85 | $5.79 (-1.03%) | $5.85 | $5.70 | 2.40 K | $9.15 M |
| 07/17/2026 | $5.98 | $5.93 (-0.84%) | $6.16 | $5.75 | 6.92 K | $9.37 M |
| 07/16/2026 | $6.00 | $6.02 (0.33%) | $6.65 | $5.55 | 46.95 K | $9.52 M |
| 07/15/2026 | $5.77 | $6.10 (5.72%) | $6.12 | $5.77 | 9.91 K | $9.64 M |
| 07/14/2026 | $5.43 | $5.67 (4.42%) | $5.69 | $5.43 | 6.40 K | $8.96 M |
| 07/13/2026 | $5.58 | $5.50 (-1.43%) | $5.79 | $5.47 | 6.20 K | $8.69 M |
| 07/10/2026 | $5.59 | $5.60 (0.18%) | $5.71 | $5.52 | 8.10 K | $8.85 M |
| 07/09/2026 | $5.34 | $5.55 (3.93%) | $5.66 | $5.26 | 11.82 K | $8.77 M |
| 07/08/2026 | $5.53 | $5.38 (-2.71%) | $5.55 | $5.17 | 11.01 K | $8.50 M |
| 07/07/2026 | $5.30 | $5.25 (-0.94%) | $5.38 | $5.10 | 9.86 K | $8.30 M |
| 07/06/2026 | $5.57 | $5.32 (-4.49%) | $5.75 | $5.32 | 17.30 K | $8.41 M |
| 07/02/2026 | $6.30 | $5.71 (-9.37%) | $6.30 | $5.71 | 25.61 K | $9.03 M |
| 07/01/2026 | $5.87 | $6.30 (7.33%) | $6.45 | $5.87 | 20.34 K | $9.96 M |
| 06/30/2026 | $5.36 | $5.94 (10.82%) | $5.94 | $4.65 | 40.92 K | $9.39 M |
| 06/29/2026 | $5.02 | $5.36 (6.77%) | $5.44 | $4.98 | 6.72 K | $8.47 M |
| 06/26/2026 | $4.46 | $5.05 (13.23%) | $5.09 | $4.35 | 36.65 K | $7.98 M |
| 06/25/2026 | $4.60 | $4.35 (-5.43%) | $4.83 | $4.31 | 12.50 K | $6.88 M |
| 06/24/2026 | $4.69 | $4.67 (-0.43%) | $4.72 | $4.56 | 3.64 K | $7.38 M |
| 06/23/2026 | $4.83 | $4.68 (-3.11%) | $4.83 | $4.42 | 7.73 K | $7.40 M |
| 06/22/2026 | $5.26 | $4.91 (-6.65%) | $5.68 | $4.76 | 15.00 K | $7.76 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.
