Paranovus Entertainment Technology Ltd. (PAVS) NASDAQ

1.73

-0.17(-8.95%)

Updated at April 07 04:00PM

Currency In USD

PAVS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	1.89	1.73	1.73	1.89	1.7	80,581
April 06, 2026	1.89	1.9	1.9	2.01	1.88	57,822
April 02, 2026	1.96	1.84	1.84	2	1.82	119,614
April 01, 2026	1.97	2.08	2.08	2.08	1.94	189,286
March 31, 2026	2.02	2.13	2.13	2.27	1.85	2.5M
March 30, 2026	2.24	1.99	1.99	2.36	1.75	197,686
March 27, 2026	3	2.46	2.46	3.14	2.28	362,667
March 26, 2026	3	3.01	3.01	3.36	2.81	271,986
March 25, 2026	3.89	3.49	3.49	3.96	3.24	1.13M
March 24, 2026	6.94	4.33	4.33	9.45	3.68	41.65M
March 23, 2026	3.41	3.56	3.56	3.9	3.36	2.17M
March 20, 2026	3.4	3.69	3.69	4	3.38	108,450
March 19, 2026	3.6	3.36	3.36	3.6	3.14	57,558
March 18, 2026	3.93	3.72	3.72	4.08	3.6	118,683
March 17, 2026	4.92	3.84	3.84	4.92	3.84	400,035
March 16, 2026	16.32	5.65	5.65	16.32	2.93	5.75M
March 13, 2026	18.24	19.44	19.44	22.8	14.52	99,225
March 12, 2026	20.16	18.6	18.6	22.56	16.44	115,825
March 11, 2026	16.92	27.36	27.36	28.44	16.2	500,336
March 10, 2026	15.24	16.56	16.56	17.28	14.4	12,900
March 09, 2026	14.7	14.52	14.52	15	14.52	2,044
March 06, 2026	14.76	14.64	14.64	15.12	14.48	1,575
March 05, 2026	15.24	15.12	15.12	15.36	14.4	3,172
March 04, 2026	15.12	14.76	14.76	15.6	14.7	3,608
March 03, 2026	14.52	15.12	15.12	15.96	14.52	4,016
March 02, 2026	14.4	15.6	15.6	15.84	14.4	4,672
February 27, 2026	15	15.48	15.48	15.6	14.64	2,223
February 26, 2026	15.24	15.36	15.36	15.36	14.94	3,398
February 25, 2026	14.4	15.48	15.48	15.48	14.04	4,786
February 24, 2026	14.16	14.28	14.28	14.88	14.16	5,592
February 23, 2026	14.28	14.76	14.76	15	14.16	2,999
February 20, 2026	15.24	14.76	14.76	15.54	14.76	5,293
February 19, 2026	14.88	15.36	15.36	15.4	14.16	9,440
February 18, 2026	15.24	15	15	15.36	15	4,805
February 17, 2026	15.96	15	15	15.96	15	6,885
February 13, 2026	16.08	15.72	15.72	16.55	15.65	2,298
February 12, 2026	15.86	15.84	15.84	16.92	15.6	11,079
February 11, 2026	16.32	16.08	16.08	16.56	15.84	8,560
February 10, 2026	15.48	16.2	16.2	17.16	15.18	13,337
February 09, 2026	15.6	15.36	15.36	15.6	13.87	15,483
February 06, 2026	14.88	15.36	15.36	15.6	14.04	13,141
February 05, 2026	14.64	15	15	15.84	12.96	42,558
February 04, 2026	15.48	14.64	14.64	15.72	14.52	12,638
February 03, 2026	18.72	15.96	15.96	18.72	15.6	38,213
February 02, 2026	15.96	18.96	18.96	19.8	14.04	872,740
January 30, 2026	16.44	15.96	15.96	17.88	15.54	24,795
January 29, 2026	18.96	16.92	16.92	18.96	15.96	17,068
January 28, 2026	19.2	19.08	19.08	19.2	18.48	6,916
January 27, 2026	18.6	19.08	19.08	19.92	16.93	18,905
January 26, 2026	21.84	18.84	18.84	21.84	18.84	25,923
January 23, 2026	22.32	21.72	21.72	22.88	21.36	13,264
January 22, 2026	21.24	23.28	23.28	23.28	20.52	18,415
January 21, 2026	22.8	21.36	21.36	22.8	21.36	12,037
January 20, 2026	23.76	22.44	22.44	23.76	21.72	16,592
January 16, 2026	23.88	23.16	23.16	24.42	23.04	16,879
January 15, 2026	23.28	24.12	24.12	25.56	22.44	44,861
January 14, 2026	25.32	21.36	21.36	25.68	20.88	35,269
January 13, 2026	25.8	24.96	24.96	26.9	24.96	21,167
January 12, 2026	27.36	25.2	25.2	28.8	24.32	44,803
January 09, 2026	33.84	27.96	27.96	36.48	26.4	944,794