5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
-42.34%
3 MONTH PERFORMANCE
-48.80%
6 MONTH PERFORMANCE
-9.86%
YEAR-TO-DATE PERFORMANCE
+1.99%
1 YEAR PERFORMANCE
-84.24%
PAVmed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.63 | $0.64 (2.07%) | $0.66 | $0.61 | 63,252 | $6.43 M |
| 12/31/2024 | $0.66 | $0.63 (-4.92%) | $0.66 | $0.62 | 86,553 | $6.28 M |
| 12/30/2024 | $0.67 | $0.64 (-4.27%) | $0.67 | $0.63 | 199,706 | $6.42 M |
| 12/27/2024 | $0.64 | $0.65 (1.25%) | $0.67 | $0.60 | 115,205 | $6.48 M |
| 12/26/2024 | $0.66 | $0.66 (0.23%) | $0.67 | $0.63 | 81,236 | $6.62 M |
| 12/24/2024 | $0.64 | $0.66 (2.52%) | $0.66 | $0.57 | 391,800 | $6.56 M |
| 12/23/2024 | $0.61 | $0.65 (5.74%) | $0.90 | $0.61 | 1.83 M | $6.45 M |
| 12/20/2024 | $0.61 | $0.58 (-3.98%) | $0.64 | $0.58 | 72,707 | $5.82 M |
| 12/19/2024 | $0.62 | $0.61 (-2.4%) | $0.62 | $0.59 | 72,933 | $6.05 M |
| 12/18/2024 | $0.68 | $0.62 (-8.82%) | $0.69 | $0.60 | 287,333 | $6.20 M |
| 12/17/2024 | $0.72 | $0.68 (-5.56%) | $0.74 | $0.66 | 108,009 | $6.80 M |
| 12/16/2024 | $0.77 | $0.72 (-6.44%) | $0.78 | $0.72 | 71,939 | $7.21 M |
| 12/13/2024 | $0.82 | $0.76 (-6.46%) | $0.83 | $0.72 | 149,830 | $7.65 M |
| 12/12/2024 | $0.80 | $0.78 (-1.97%) | $0.85 | $0.76 | 85,400 | $7.80 M |
| 12/11/2024 | $0.85 | $0.81 (-4.72%) | $0.85 | $0.72 | 228,314 | $8.10 M |
| 12/10/2024 | $0.91 | $0.85 (-6.79%) | $0.91 | $0.85 | 89,200 | $8.51 M |
| 12/09/2024 | $0.96 | $0.85 (-11.23%) | $0.98 | $0.83 | 206,409 | $8.53 M |
| 12/06/2024 | $0.99 | $0.97 (-2.03%) | $1.03 | $0.95 | 137,700 | $9.70 M |
| 12/05/2024 | $1.06 | $0.97 (-8.72%) | $1.06 | $0.92 | 266,322 | $9.68 M |
| 12/04/2024 | $1.19 | $1.10 (-7.56%) | $1.25 | $1.10 | 122,428 | $11.01 M |
| 12/03/2024 | $1.10 | $1.18 (7.27%) | $1.20 | $1.09 | 146,925 | $11.81 M |
| 12/02/2024 | $0.95 | $1.11 (16.84%) | $1.14 | $0.95 | 145,800 | $11.11 M |
| 11/29/2024 | $0.92 | $0.97 (6.01%) | $1.00 | $0.92 | 21,604 | $9.71 M |
| 11/27/2024 | $0.91 | $0.94 (3.67%) | $0.97 | $0.90 | 14,600 | $9.41 M |
| 11/26/2024 | $0.90 | $0.90 (0%) | $0.93 | $0.90 | 19,800 | $9.00 M |
| 11/25/2024 | $1.01 | $0.89 (-11.87%) | $1.02 | $0.88 | 72,649 | $8.91 M |
| 11/22/2024 | $1.00 | $1.00 (0%) | $1.05 | $0.99 | 54,711 | $10.01 M |
| 11/21/2024 | $1.03 | $1.01 (-1.94%) | $1.09 | $1.00 | 42,920 | $10.11 M |
| 11/20/2024 | $0.99 | $1.03 (4.04%) | $1.10 | $0.99 | 43,200 | $10.31 M |
| 11/19/2024 | $1.03 | $1.02 (-0.97%) | $1.09 | $1.01 | 166,426 | $10.21 M |
| 11/18/2024 | $1.12 | $1.02 (-8.93%) | $1.12 | $1.01 | 59,786 | $10.21 M |
| 11/15/2024 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.03 | 169,073 | $11.41 M |
| 11/14/2024 | $1.02 | $1.09 (6.86%) | $1.12 | $1.01 | 131,865 | $10.91 M |
| 11/13/2024 | $1.10 | $1.02 (-7.27%) | $1.19 | $1.02 | 45,500 | $10.21 M |
| 11/12/2024 | $1.14 | $1.12 (-1.75%) | $1.21 | $1.11 | 84,800 | $11.21 M |
| 11/11/2024 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.09 | 34,100 | $11.21 M |
| 11/08/2024 | $1.06 | $1.11 (4.72%) | $1.12 | $1.04 | 58,005 | $11.11 M |
| 11/07/2024 | $1.03 | $1.06 (2.91%) | $1.08 | $1.02 | 47,000 | $10.61 M |
| 11/06/2024 | $1.09 | $1.03 (-5.5%) | $1.10 | $1.02 | 16,650 | $10.31 M |
| 11/05/2024 | $1.04 | $1.06 (1.92%) | $1.09 | $1.02 | 22,000 | $10.61 M |
| 11/04/2024 | $1.03 | $1.05 (1.94%) | $1.08 | $1.02 | 15,400 | $10.51 M |
| 11/01/2024 | $1.06 | $1.03 (-2.83%) | $1.08 | $1.03 | 14,753 | $10.31 M |
| 10/31/2024 | $1.07 | $1.07 (0%) | $1.09 | $1.05 | 13,522 | $10.71 M |
| 10/30/2024 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.05 | 19,900 | $10.51 M |
| 10/29/2024 | $1.09 | $1.06 (-2.75%) | $1.12 | $1.06 | 20,300 | $10.61 M |
| 10/28/2024 | $1.11 | $1.11 (0%) | $1.12 | $1.08 | 25,834 | $11.11 M |
| 10/25/2024 | $1.04 | $1.07 (2.88%) | $1.11 | $1.02 | 44,766 | $10.71 M |
| 10/24/2024 | $1.05 | $1.00 (-4.76%) | $1.11 | $1.00 | 31,400 | $10.01 M |
| 10/23/2024 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.06 | 9,705 | $10.71 M |
| 10/22/2024 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.05 | 23,122 | $10.81 M |
| 10/21/2024 | $1.09 | $1.09 (0%) | $1.10 | $1.06 | 38,700 | $10.91 M |
| 10/18/2024 | $1.02 | $1.04 (1.96%) | $1.07 | $1.01 | 30,900 | $10.41 M |
| 10/17/2024 | $1.03 | $1.03 (0%) | $1.07 | $1.00 | 18,255 | $10.31 M |
| 10/16/2024 | $0.99 | $1.04 (5.05%) | $1.06 | $0.99 | 35,800 | $10.41 M |
| 10/15/2024 | $1.08 | $1.01 (-6.48%) | $1.09 | $0.99 | 34,600 | $10.11 M |
| 10/14/2024 | $1.17 | $1.10 (-5.98%) | $1.21 | $1.06 | 15,900 | $11.01 M |
| 10/11/2024 | $1.18 | $1.16 (-1.69%) | $1.22 | $1.14 | 17,006 | $11.61 M |
| 10/10/2024 | $1.23 | $1.17 (-4.88%) | $1.26 | $1.14 | 49,920 | $11.71 M |
| 10/09/2024 | $1.21 | $1.25 (3.31%) | $1.29 | $1.21 | 20,100 | $12.51 M |
| 10/08/2024 | $1.20 | $1.20 (0%) | $1.26 | $1.17 | 39,234 | $12.01 M |
| 10/07/2024 | $1.21 | $1.19 (-1.65%) | $1.28 | $1.13 | 40,813 | $11.91 M |
| 10/04/2024 | $1.27 | $1.27 (0%) | $1.32 | $1.21 | 13,900 | $12.71 M |
| 10/03/2024 | $1.28 | $1.30 (1.56%) | $1.31 | $1.25 | 24,700 | $13.01 M |
| 10/02/2024 | $1.22 | $1.25 (2.46%) | $1.28 | $1.18 | 62,000 | $12.51 M |