-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-1.92% -
3 MONTH PERFORMANCE
+50.22% -
6 MONTH PERFORMANCE
-43.02% -
YEAR-TO-DATE PERFORMANCE
-75.24% -
1 YEAR PERFORMANCE
-68.81%
PAVmed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.12 | $1.02 (-8.93%) | $1.12 | $1.01 | 59,619 | $10.21 B |
| 11/15/2024 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.03 | 169,073 | $11.41 B |
| 11/14/2024 | $1.02 | $1.09 (6.86%) | $1.12 | $1.01 | 131,865 | $10.91 B |
| 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 |
| 10/01/2024 | $1.23 | $1.33 (8.13%) | $1.45 | $1.21 | 54,782 | $13.31 M |
| 09/30/2024 | $1.16 | $1.23 (6.03%) | $1.26 | $1.15 | 58,900 | $12.31 M |
| 09/27/2024 | $1.17 | $1.17 (0%) | $1.17 | $1.10 | 31,000 | $11.71 M |
| 09/26/2024 | $1.16 | $1.16 (0%) | $1.22 | $1.14 | 13,418 | $11.61 M |
| 09/25/2024 | $1.30 | $1.15 (-11.54%) | $1.33 | $1.13 | 33,627 | $11.51 M |
| 09/24/2024 | $1.29 | $1.28 (-0.78%) | $1.32 | $1.16 | 31,943 | $12.81 M |
| 09/23/2024 | $1.53 | $1.29 (-15.69%) | $1.53 | $1.25 | 81,014 | $12.91 M |
| 09/20/2024 | $1.73 | $1.61 (-6.94%) | $1.76 | $1.54 | 50,834 | $16.11 M |
| 09/19/2024 | $1.64 | $1.65 (0.61%) | $1.67 | $1.60 | 25,000 | $16.51 M |
| 09/18/2024 | $1.73 | $1.63 (-5.78%) | $1.77 | $1.45 | 59,936 | $16.31 M |
| 09/17/2024 | $1.71 | $1.73 (1.17%) | $1.76 | $1.68 | 87,800 | $17.31 M |
| 09/16/2024 | $1.80 | $1.77 (-1.67%) | $1.90 | $1.59 | 69,520 | $17.71 M |
| 09/13/2024 | $1.82 | $1.78 (-2.2%) | $1.83 | $1.66 | 106,008 | $17.81 M |
| 09/12/2024 | $1.55 | $1.72 (10.97%) | $1.72 | $1.54 | 79,470 | $17.21 M |
| 09/11/2024 | $1.71 | $1.58 (-7.6%) | $1.88 | $1.45 | 273,550 | $15.81 M |
| 09/10/2024 | $1.18 | $1.71 (44.92%) | $1.74 | $1.18 | 330,600 | $17.11 M |
| 09/09/2024 | $1.08 | $1.19 (10.19%) | $1.26 | $1.07 | 41,417 | $11.91 M |
| 09/06/2024 | $1.08 | $1.09 (0.93%) | $1.10 | $1.07 | 32,510 | $10.91 M |
| 09/05/2024 | $1.13 | $1.16 (2.65%) | $1.17 | $1.07 | 14,691 | $11.61 M |
| 09/04/2024 | $1.20 | $1.10 (-8.33%) | $1.32 | $1.06 | 239,248 | $11.01 M |
| 09/03/2024 | $0.93 | $1.19 (27.96%) | $1.20 | $0.91 | 420,600 | $11.91 M |
| 08/30/2024 | $0.85 | $0.91 (7.06%) | $0.92 | $0.84 | 108,601 | $9.10 M |
| 08/29/2024 | $0.88 | $0.84 (-4.51%) | $0.88 | $0.80 | 88,071 | $8.41 M |
| 08/28/2024 | $0.99 | $0.88 (-11.54%) | $0.99 | $0.83 | 99,800 | $8.76 M |
| 08/27/2024 | $0.85 | $0.91 (7.06%) | $0.97 | $0.81 | 107,000 | $9.10 M |
| 08/26/2024 | $0.74 | $0.81 (9.46%) | $0.82 | $0.70 | 133,143 | $8.10 M |
| 08/23/2024 | $0.70 | $0.74 (5.6%) | $0.74 | $0.70 | 46,500 | $7.35 M |
| 08/22/2024 | $0.73 | $0.68 (-6.27%) | $0.73 | $0.68 | 44,014 | $6.85 M |
| 08/21/2024 | $0.73 | $0.73 (-0.07%) | $0.74 | $0.68 | 53,900 | $7.30 M |
| 08/20/2024 | $0.70 | $0.70 (0%) | $0.71 | $0.68 | 32,200 | $7.00 M |
| 08/19/2024 | $0.70 | $0.69 (-1.92%) | $0.71 | $0.67 | 45,500 | $6.90 M |