Paranovus Entertainment Technology Ltd. - PAVS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	0.04	0.03	0.03	0.04	0.03	130.93M
December 10, 2025	0.04	0.04	0.04	0.04	0.04	159.12M
December 09, 2025	0.05	0.04	0.04	0.05	0.04	229.53M
December 08, 2025	0.06	0.05	0.05	0.07	0.04	1.32B
December 05, 2025	0.05	0.04	0.04	0.06	0.03	1.04B
December 04, 2025	0.03	0.03	0.03	0.03	0.03	225.98M
December 03, 2025	0.05	0.03	0.03	0.05	0.03	366.82M
December 02, 2025	0.07	0.06	0.06	0.07	0.05	258.91M
December 01, 2025	0.77	0.08	0.08	0.78	0.06	304.41M
November 28, 2025	0.92	1.05	1.05	1.2	0.92	3.37M
November 26, 2025	0.79	0.91	0.91	1.01	0.77	3.68M
November 25, 2025	0.57	0.82	0.82	0.9	0.57	6.66M
November 24, 2025	0.58	0.58	0.58	0.6	0.56	22,700
November 21, 2025	0.62	0.59	0.59	0.62	0.59	84,876
November 20, 2025	0.55	0.61	0.61	0.74	0.51	2.42M
November 19, 2025	0.55	0.57	0.57	0.6	0.5	178,300
November 18, 2025	0.51	0.58	0.58	0.61	0.48	116,592
November 17, 2025	0.58	0.55	0.55	0.59	0.43	186,778
November 14, 2025	0.57	0.61	0.61	0.63	0.57	49,600
November 13, 2025	0.54	0.58	0.58	0.61	0.54	38,300
November 12, 2025	0.59	0.57	0.57	0.59	0.57	53,562
November 11, 2025	0.59	0.6	0.6	0.65	0.55	53,844
November 10, 2025	0.56	0.59	0.59	0.6	0.56	48,434
November 07, 2025	0.59	0.57	0.57	0.61	0.56	101,719
November 06, 2025	0.63	0.6	0.6	0.65	0.6	74,641
November 05, 2025	0.62	0.62	0.62	0.65	0.6	29,000
November 04, 2025	0.62	0.62	0.62	0.68	0.61	101,000
November 03, 2025	0.57	0.62	0.62	0.68	0.57	343,400
October 31, 2025	0.58	0.6	0.6	0.61	0.58	31,200
October 30, 2025	0.6	0.62	0.62	0.64	0.54	119,208
October 29, 2025	0.63	0.59	0.59	0.65	0.59	179,208
October 28, 2025	0.65	0.67	0.67	0.7	0.62	347,634
October 27, 2025	0.65	0.65	0.65	0.74	0.63	429,740
October 24, 2025	0.62	0.61	0.61	0.68	0.6	56,331
October 23, 2025	0.64	0.6	0.6	0.67	0.58	190,407
October 22, 2025	0.65	0.61	0.61	0.65	0.59	119,615
October 21, 2025	0.57	0.63	0.63	0.71	0.56	467,807
October 20, 2025	0.54	0.58	0.58	0.59	0.54	39,618
October 17, 2025	0.59	0.55	0.55	0.59	0.53	124,235
October 16, 2025	0.59	0.59	0.59	0.63	0.59	79,300
October 15, 2025	0.67	0.58	0.58	0.69	0.57	499,500
October 14, 2025	0.91	0.66	0.66	0.98	0.46	3.16M
October 13, 2025	1.16	1.03	1.03	1.16	1.02	293,500
October 10, 2025	1.09	1.14	1.14	1.24	1.05	1.98M
October 09, 2025	1.02	1.06	1.06	1.07	1	109,661
October 08, 2025	1.02	1.03	1.03	1.11	1.01	169,808
October 07, 2025	1	1.01	1.01	1.03	1	49,640
October 06, 2025	1.04	1.03	1.03	1.05	1.01	65,500
October 03, 2025	1.04	1.02	1.02	1.05	1	67,161
October 02, 2025	1.03	1.04	1.04	1.07	1.03	35,108
October 01, 2025	1.06	1.01	1.01	1.08	1.01	86,733
September 30, 2025	1.03	1.04	1.04	1.07	0.99	142,644
September 29, 2025	1.12	1.06	1.06	1.17	1.02	398,942
September 26, 2025	0.98	0.94	0.94	1	0.86	442,734
September 25, 2025	0.97	0.98	0.98	1.08	0.92	406,307
September 24, 2025	0.96	0.98	0.98	0.99	0.87	412,366
September 23, 2025	0.89	0.92	0.92	0.98	0.88	209,839
September 22, 2025	0.91	0.92	0.92	0.98	0.87	564,100
September 19, 2025	0.84	0.9	0.9	0.91	0.78	316,200
September 18, 2025	0.7	0.81	0.81	0.84	0.68	6.37M

Paranovus Entertainment Technology Ltd. (PAVS) NASDAQ