5 DAY PERFORMANCE
-6.80%
1 MONTH PERFORMANCE
+4.61%
3 MONTH PERFORMANCE
-26.15%
6 MONTH PERFORMANCE
-47.93%
YEAR-TO-DATE PERFORMANCE
-47.57%
1 YEAR PERFORMANCE
-66.08%
PAVmed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.35 | $0.33 (-6%) | $0.35 | $0.32 | 168.22 K | $7.09 M |
| 12/04/2025 | $0.34 | $0.34 (0%) | $0.34 | $0.31 | 351.95 K | $7.35 M |
| 12/03/2025 | $0.32 | $0.32 (-1.06%) | $0.35 | $0.32 | 278.74 K | $6.87 M |
| 12/02/2025 | $0.36 | $0.33 (-8.81%) | $0.37 | $0.32 | 417.81 K | $7.10 M |
| 12/01/2025 | $0.39 | $0.35 (-8.79%) | $0.39 | $0.35 | 180.80 K | $7.61 M |
| 11/28/2025 | $0.37 | $0.37 (0.35%) | $0.38 | $0.36 | 68.20 K | $7.95 M |
| 11/26/2025 | $0.34 | $0.36 (6.55%) | $0.37 | $0.34 | 153.40 K | $7.82 M |
| 11/25/2025 | $0.32 | $0.33 (2.99%) | $0.34 | $0.32 | 171.71 K | $7.19 M |
| 11/24/2025 | $0.34 | $0.32 (-4.06%) | $0.34 | $0.31 | 233.40 K | $6.97 M |
| 11/21/2025 | $0.35 | $0.34 (-3.66%) | $0.36 | $0.33 | 564.50 K | $7.27 M |
| 11/20/2025 | $0.39 | $0.36 (-7.45%) | $0.39 | $0.34 | 415.56 K | $7.68 M |
| 11/19/2025 | $0.39 | $0.39 (-1.1%) | $0.40 | $0.37 | 421.21 K | $8.33 M |
| 11/18/2025 | $0.39 | $0.38 (-2.56%) | $0.40 | $0.34 | 407.30 K | $8.19 M |
| 11/17/2025 | $0.33 | $0.38 (15.69%) | $0.44 | $0.33 | 1.93 M | $8.28 M |
| 11/14/2025 | $0.36 | $0.32 (-11.11%) | $0.37 | $0.32 | 744.10 K | $6.90 M |
| 11/13/2025 | $0.38 | $0.35 (-6.92%) | $0.39 | $0.35 | 940.23 K | $7.62 M |
| 11/12/2025 | $0.36 | $0.39 (7.33%) | $0.41 | $0.35 | 736.63 K | $8.34 M |
| 11/11/2025 | $0.36 | $0.35 (-1.8%) | $0.36 | $0.33 | 542.60 K | $7.54 M |
| 11/10/2025 | $0.34 | $0.33 (-2.13%) | $0.36 | $0.32 | 495.81 K | $7.22 M |
| 11/07/2025 | $0.33 | $0.32 (-1.82%) | $0.34 | $0.32 | 425.10 K | $6.98 M |
| 11/06/2025 | $0.37 | $0.31 (-13.86%) | $0.37 | $0.31 | 659.42 K | $6.79 M |
| 11/05/2025 | $0.38 | $0.35 (-7.29%) | $0.38 | $0.35 | 434.34 K | $7.59 M |
| 11/04/2025 | $0.40 | $0.38 (-4.95%) | $0.40 | $0.37 | 436.82 K | $8.10 M |
| 11/03/2025 | $0.43 | $0.40 (-5.88%) | $0.44 | $0.38 | 748.20 K | $8.62 M |
| 10/31/2025 | $0.45 | $0.43 (-4.03%) | $0.45 | $0.41 | 529.66 K | $9.24 M |
| 10/30/2025 | $0.44 | $0.42 (-3.98%) | $0.45 | $0.42 | 395.01 K | $9.11 M |
| 10/29/2025 | $0.45 | $0.44 (-2.49%) | $0.45 | $0.43 | 560.90 K | $9.44 M |
| 10/28/2025 | $0.45 | $0.43 (-3.49%) | $0.47 | $0.43 | 614.30 K | $9.36 M |
| 10/27/2025 | $0.42 | $0.45 (6.64%) | $0.48 | $0.41 | 1.43 M | $9.65 M |
| 10/24/2025 | $0.41 | $0.41 (0.32%) | $0.43 | $0.40 | 1.05 M | $8.80 M |
| 10/23/2025 | $0.43 | $0.43 (0.28%) | $0.44 | $0.41 | 548.85 K | $9.25 M |
| 10/22/2025 | $0.46 | $0.43 (-5.65%) | $0.48 | $0.40 | 939.50 K | $9.35 M |
| 10/21/2025 | $0.51 | $0.48 (-5.68%) | $0.51 | $0.46 | 1.35 M | $10.35 M |
| 10/20/2025 | $0.52 | $0.51 (-2.02%) | $0.52 | $0.50 | 647.04 K | $10.96 M |
| 10/17/2025 | $0.51 | $0.51 (-0.59%) | $0.53 | $0.49 | 821.34 K | $10.93 M |
| 10/16/2025 | $0.54 | $0.49 (-7.78%) | $0.55 | $0.49 | 395.90 K | $10.64 M |
| 10/15/2025 | $0.55 | $0.53 (-3.4%) | $0.56 | $0.53 | 490.48 K | $11.45 M |
| 10/14/2025 | $0.59 | $0.54 (-8.44%) | $0.59 | $0.50 | 830.00 K | $11.60 M |
| 10/13/2025 | $0.53 | $0.56 (4.79%) | $0.60 | $0.45 | 1.28 M | $11.97 M |
| 10/10/2025 | $0.57 | $0.49 (-13.83%) | $0.57 | $0.46 | 1.62 M | $10.53 M |
| 10/09/2025 | $0.48 | $0.49 (2.95%) | $0.50 | $0.47 | 367.90 K | $10.54 M |
| 10/08/2025 | $0.50 | $0.48 (-5.83%) | $0.50 | $0.47 | 651.70 K | $10.24 M |
| 10/07/2025 | $0.47 | $0.49 (3.32%) | $0.53 | $0.46 | 1.04 M | $10.47 M |
| 10/06/2025 | $0.45 | $0.45 (-0.07%) | $0.45 | $0.44 | 246.42 K | $9.69 M |
| 10/03/2025 | $0.46 | $0.44 (-4.91%) | $0.46 | $0.44 | 224.30 K | $9.39 M |
| 10/02/2025 | $0.45 | $0.44 (-2.18%) | $0.47 | $0.44 | 98.00 K | $9.49 M |
| 10/01/2025 | $0.46 | $0.44 (-4.03%) | $0.47 | $0.43 | 127.85 K | $9.48 M |
| 09/30/2025 | $0.46 | $0.43 (-5.48%) | $0.46 | $0.43 | 121.16 K | $9.29 M |
| 09/29/2025 | $0.44 | $0.45 (1.8%) | $0.45 | $0.42 | 114.20 K | $9.63 M |
| 09/26/2025 | $0.43 | $0.42 (-1.19%) | $0.44 | $0.41 | 116.61 K | $9.15 M |
| 09/25/2025 | $0.44 | $0.43 (-2.03%) | $0.44 | $0.42 | 114.10 K | $9.27 M |
| 09/24/2025 | $0.46 | $0.44 (-3.81%) | $0.46 | $0.43 | 139.67 K | $9.48 M |
| 09/23/2025 | $0.46 | $0.43 (-5.66%) | $0.46 | $0.43 | 161.80 K | $9.33 M |
| 09/22/2025 | $0.46 | $0.45 (-2.93%) | $0.47 | $0.43 | 306.50 K | $9.62 M |
| 09/19/2025 | $0.43 | $0.44 (1.85%) | $0.44 | $0.41 | 217.52 K | $9.48 M |
| 09/18/2025 | $0.42 | $0.42 (-0.69%) | $0.42 | $0.41 | 154.45 K | $8.99 M |
| 09/17/2025 | $0.40 | $0.40 (0.87%) | $0.41 | $0.40 | 145.89 K | $8.71 M |
| 09/16/2025 | $0.41 | $0.40 (-0.77%) | $0.42 | $0.39 | 119.10 K | $8.66 M |
| 09/15/2025 | $0.43 | $0.40 (-6.5%) | $0.43 | $0.39 | 388.90 K | $8.62 M |
| 09/12/2025 | $0.44 | $0.42 (-4.31%) | $0.45 | $0.42 | 280.22 K | $9.06 M |
| 09/11/2025 | $0.42 | $0.43 (1.04%) | $0.45 | $0.42 | 165.74 K | $9.22 M |
| 09/10/2025 | $0.44 | $0.42 (-3.76%) | $0.44 | $0.42 | 206.34 K | $9.13 M |
| 09/09/2025 | $0.43 | $0.43 (-0.39%) | $0.44 | $0.42 | 111.10 K | $9.27 M |
| 09/08/2025 | $0.47 | $0.43 (-8.74%) | $0.47 | $0.42 | 278.40 K | $9.24 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.
