MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PAVM — PAVmed Inc. Common Stock
NasdaqPAVmed Inc. Common Stock
$2.74
+0.07(+2.43%)
- O
- 2.70
- H
- 2.84
- L
- 2.60
- V
- 28.13K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$2.74
Period Return-87.98%
Period High$28.44
Period Low$2.60
Avg Daily Volume184.2K
Total Trading Days365
PAVM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $2.70 | $2.84 | $2.60 | $2.74 | +$0.07 | +2.43% | 28,128 | $2.74 | $2.60 $2.84 |
| Oct 6, 2026 | $2.65 | $2.93 | $2.65 | $2.68 | +$0.02 | +0.56% | 15,246 | $2.72 | $2.65 $2.93 |
| Oct 5, 2026 | $2.81 | $2.85 | $2.66 | $2.66 | $-0.21 | -7.32% | 7,388 | $2.77 | $2.66 $2.85 |
| Oct 2, 2026 | $2.69 | $2.99 | $2.65 | $2.87 | +$0.17 | +6.30% | 28,598 | $2.83 | $2.65 $2.99 |
| Oct 1, 2026 | $3.61 | $3.69 | $2.61 | $2.70 | $-0.99 | -26.83% | 187,964 | $3.00 | $2.61 $3.69 |
| Sep 30, 2026 | $3.70 | $3.79 | $3.66 | $3.69 | $-0.13 | -3.28% | 3,252 | $3.74 | $3.66 $3.79 |
| Sep 29, 2026 | $3.83 | $4.07 | $3.82 | $3.82 | +$0.02 | +0.53% | 4,969 | $3.96 | $3.82 $4.07 |
| Sep 28, 2026 | $3.78 | $4.13 | $3.78 | $3.80 | $-0.05 | -1.30% | 8,555 | $3.85 | $3.78 $4.13 |
| Sep 25, 2026 | $3.89 | $4.06 | $3.75 | $3.85 | $-0.04 | -0.90% | 24,299 | $3.85 | $3.75 $4.06 |
| Sep 24, 2026 | $4.15 | $4.30 | $3.85 | $3.88 | $-0.11 | -2.70% | 9,992 | $4.01 | $3.85 $4.30 |
| Sep 23, 2026 | $4.07 | $4.14 | $3.99 | $3.99 | $-0.20 | -4.66% | 2,710 | $4.06 | $3.99 $4.14 |
| Sep 22, 2026 | $3.90 | $4.33 | $3.86 | $4.18 | +$0.21 | +5.35% | 16,958 | $4.12 | $3.86 $4.33 |
| Sep 21, 2026 | $3.91 | $4.01 | $3.79 | $3.97 | +$0.01 | +0.25% | 33,101 | $3.90 | $3.79 $4.01 |
| Sep 18, 2026 | $3.97 | $4.29 | $3.88 | $3.96 | $-0.01 | -0.25% | 23,307 | $3.97 | $3.88 $4.29 |
| Sep 17, 2026 | $4.02 | $4.06 | $3.90 | $3.97 | +$0.05 | +1.28% | 8,792 | $3.97 | $3.90 $4.06 |
| Sep 16, 2026 | $4.05 | $4.22 | $3.92 | $3.92 | +$0.00 | +0.00% | 47,907 | $4.05 | $3.92 $4.22 |
| Sep 15, 2026 | $4.26 | $4.36 | $3.70 | $3.92 | $-0.47 | -10.71% | 30,640 | $3.97 | $3.70 $4.36 |
| Sep 14, 2026 | $4.45 | $4.62 | $4.11 | $4.39 | +$0.21 | +5.02% | 60,837 | $4.30 | $4.11 $4.62 |
| Sep 11, 2026 | $4.22 | $4.31 | $4.14 | $4.18 | $-0.09 | -2.11% | 7,910 | $4.24 | $4.14 $4.31 |
| Sep 10, 2026 | $4.44 | $4.62 | $4.11 | $4.27 | $-0.25 | -5.53% | 23,918 | $4.32 | $4.11 $4.62 |
| Sep 9, 2026 | $4.91 | $4.91 | $4.38 | $4.52 | $-0.20 | -4.24% | 11,427 | $4.65 | $4.38 $4.91 |
| Sep 8, 2026 | $4.97 | $5.40 | $4.70 | $4.72 | $-0.56 | -10.61% | 98,946 | $5.00 | $4.70 $5.40 |
| Sep 4, 2026 | $5.02 | $5.38 | $4.90 | $5.28 | +$0.19 | +3.73% | 66,489 | $5.16 | $4.90 $5.38 |
| Sep 3, 2026 | $5.25 | $5.36 | $5.05 | $5.09 | $-0.26 | -4.86% | 5,747 | $5.16 | $5.05 $5.36 |
| Sep 2, 2026 | $5.03 | $5.65 | $5.03 | $5.35 | +$0.36 | +7.21% | 7,002 | $5.26 | $5.03 $5.65 |
| Sep 1, 2026 | $5.13 | $5.13 | $4.93 | $4.99 | $-0.22 | -4.22% | 4,212 | $5.00 | $4.93 $5.13 |
| Aug 31, 2026 | $5.08 | $5.21 | $4.90 | $5.21 | +$0.29 | +5.89% | 31,437 | $4.99 | $4.90 $5.21 |
| Aug 28, 2026 | $5.09 | $5.15 | $4.92 | $4.92 | $-0.15 | -2.96% | 10,355 | $5.09 | $4.92 $5.15 |
| Aug 27, 2026 | $5.44 | $5.60 | $5.07 | $5.07 | $-0.25 | -4.70% | 11,179 | $5.35 | $5.07 $5.60 |
| Aug 26, 2026 | $5.41 | $5.42 | $5.32 | $5.32 | +$0.05 | +0.85% | 1,216 | $5.33 | $5.32 $5.42 |