PAVmed Inc.
PAVM · NASDAQ
Market closed$5.93$-0.095000 (-1.58%)After hours $6.02 · +1.60%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 370.00 |
| July 17, 2026 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 2.99K |
| July 17, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 56.00 |
| July 17, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 167.00 |
| July 17, 2026 | $5.95 | $6.01 | $5.95 | $6.01 | $6.01 | 4.00 |
| July 17, 2026 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 23.00 |
| July 17, 2026 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | — |
| July 17, 2026 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 3.90 |
| July 17, 2026 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | — |
| July 17, 2026 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 3.00 |
| July 17, 2026 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 1.00 |
| July 17, 2026 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 5.00 |
| July 17, 2026 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 16.00 |
| July 17, 2026 | $6.12 | $6.12 | $6.04 | $6.12 | $6.12 | 26.00 |
| July 17, 2026 | $6.15 | $6.15 | $6.03 | $6.11 | $6.11 | 75.00 |
| July 17, 2026 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 39.00 |
| July 17, 2026 | $6.12 | $6.12 | $6.00 | $6.00 | $6.00 | 2.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 7.00 |
| July 17, 2026 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 2.96 |
| July 17, 2026 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 3.00 |
| July 17, 2026 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 10.00 |
| July 17, 2026 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 2.00 |
| July 17, 2026 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 2.00 |
| July 17, 2026 | $6.09 | $6.10 | $6.09 | $6.09 | $6.09 | 12.00 |
| July 17, 2026 | $5.96 | $6.05 | $5.96 | $6.05 | $6.05 | 10.00 |
| July 17, 2026 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 13.12 |
| July 17, 2026 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | — |
| July 17, 2026 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 4.88 |
| July 17, 2026 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 5.00 |
| July 17, 2026 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 10.00 |
| July 17, 2026 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 5.00 |
| July 17, 2026 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 5.00 |
| July 17, 2026 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 9.00 |
| July 17, 2026 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 6.00 |
| July 17, 2026 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 1.00 |
| July 17, 2026 | $6.02 | $6.02 | $6.01 | $6.01 | $6.01 | 5.00 |
| July 17, 2026 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | — |
| July 17, 2026 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 10.00 |
| July 17, 2026 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 52.12 |
| July 17, 2026 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | — |
| July 17, 2026 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 25.00 |
| July 17, 2026 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 1.00 |
| July 17, 2026 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 2.00 |
| July 17, 2026 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 2.00 |
| July 17, 2026 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1.00 |
| July 17, 2026 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 5.00 |
| July 17, 2026 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 4.00 |
| July 17, 2026 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 5.00 |
| July 17, 2026 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 10.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 1.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 1.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 100.00 |
| July 17, 2026 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 1.12 |
| July 17, 2026 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 1.00 |
| July 17, 2026 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 4.00 |