5 DAY PERFORMANCE
-16.59%
1 MONTH PERFORMANCE
+7.91%
3 MONTH PERFORMANCE
-39.75%
6 MONTH PERFORMANCE
-55.01%
YEAR-TO-DATE PERFORMANCE
+15.41%
1 YEAR PERFORMANCE
-61.93%
PAVmed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $8.07 | $7.64 (-5.33%) | $8.23 | $7.47 | 62.79 K | $5.49 M |
| 01/28/2026 | $8.59 | $8.12 (-5.47%) | $8.91 | $7.90 | 86.80 K | $5.83 M |
| 01/27/2026 | $9.11 | $8.65 (-5.05%) | $9.70 | $8.65 | 186.24 K | $6.21 M |
| 01/26/2026 | $8.53 | $9.34 (9.5%) | $10.55 | $8.53 | 463.70 K | $6.71 M |
| 01/23/2026 | $10.43 | $9.16 (-12.18%) | $10.53 | $8.96 | 410.44 K | $6.58 M |
| 01/22/2026 | $11.66 | $10.98 (-5.83%) | $12.70 | $10.80 | 1.30 M | $7.89 M |
| 01/21/2026 | $17.99 | $12.05 (-33.02%) | $28.44 | $11.58 | 55.33 M | $8.66 M |
| 01/20/2026 | $6.39 | $6.19 (-3.13%) | $6.53 | $6.11 | 30.93 K | $4.45 M |
| 01/16/2026 | $7.76 | $6.58 (-15.21%) | $7.79 | $6.31 | 101.30 K | $4.73 M |
| 01/15/2026 | $9.27 | $8.75 (-5.61%) | $9.28 | $8.46 | 18.51 K | $6.29 M |
| 01/14/2026 | $8.20 | $9.19 (12.07%) | $9.28 | $8.01 | 18.70 K | $6.60 M |
| 01/13/2026 | $8.71 | $8.29 (-4.82%) | $8.81 | $7.80 | 34.30 K | $5.96 M |
| 01/12/2026 | $7.35 | $8.13 (10.61%) | $8.20 | $7.35 | 21.61 K | $5.84 M |
| 01/09/2026 | $7.20 | $7.29 (1.25%) | $7.58 | $7.10 | 15.06 K | $5.24 M |
| 01/08/2026 | $7.49 | $7.29 (-2.67%) | $7.49 | $7.06 | 9.70 K | $5.24 M |
| 01/07/2026 | $6.89 | $7.38 (7.11%) | $7.48 | $6.26 | 77.70 K | $5.30 M |
| 01/06/2026 | $7.23 | $6.98 (-3.46%) | $8.12 | $6.97 | 22.70 K | $5.02 M |
| 01/05/2026 | $7.30 | $7.35 (0.68%) | $9.26 | $7.04 | 95.00 K | $5.28 M |
| 01/02/2026 | $6.30 | $7.33 (16.35%) | $7.33 | $6.00 | 47.10 K | $5.27 M |
| 12/31/2025 | $7.36 | $6.62 (-10.05%) | $7.65 | $6.30 | 1.22 M | $4.76 M |
| 12/30/2025 | $8.40 | $7.08 (-15.71%) | $8.45 | $6.37 | 2.53 M | $5.09 M |
| 12/29/2025 | $8.55 | $8.50 (-0.58%) | $9.00 | $8.40 | 713.20 K | $6.11 M |
| 12/26/2025 | $8.42 | $8.68 (3.09%) | $8.70 | $8.37 | 91.90 K | $6.24 M |
| 12/24/2025 | $8.76 | $8.63 (-1.48%) | $9.13 | $8.40 | 155.00 K | $6.20 M |
| 12/23/2025 | $9.30 | $9.01 (-3.12%) | $9.39 | $8.72 | 155.43 K | $6.47 M |
| 12/22/2025 | $9.06 | $8.72 (-3.75%) | $9.25 | $8.70 | 327.64 K | $6.27 M |
| 12/19/2025 | $8.40 | $9.25 (10.12%) | $9.30 | $8.40 | 497.35 K | $6.65 M |
| 12/18/2025 | $9.17 | $8.40 (-8.4%) | $9.60 | $8.15 | 255.50 K | $6.04 M |
| 12/17/2025 | $9.15 | $9.09 (-0.66%) | $9.97 | $9.09 | 177.30 K | $6.53 M |
| 12/16/2025 | $9.30 | $9.21 (-0.97%) | $9.46 | $9.21 | 160.70 K | $6.62 M |
| 12/15/2025 | $9.99 | $9.38 (-6.11%) | $9.99 | $9.30 | 211.33 K | $6.74 M |
| 12/12/2025 | $10.41 | $9.90 (-4.9%) | $10.89 | $9.90 | 302.82 K | $7.11 M |
| 12/11/2025 | $10.53 | $10.50 (-0.28%) | $10.92 | $10.50 | 414.13 K | $7.54 M |
| 12/10/2025 | $10.74 | $10.77 (0.28%) | $11.04 | $10.65 | 152.50 K | $7.74 M |
| 12/09/2025 | $10.40 | $11.04 (6.15%) | $11.10 | $10.22 | 639.20 K | $7.93 M |
| 12/08/2025 | $9.60 | $10.40 (8.33%) | $10.74 | $9.60 | 422.10 K | $7.47 M |
| 12/05/2025 | $10.50 | $9.87 (-6%) | $10.62 | $9.61 | 217.41 K | $7.09 M |
| 12/04/2025 | $10.23 | $10.23 (0%) | $10.34 | $9.35 | 351.95 K | $7.35 M |
| 12/03/2025 | $9.66 | $9.56 (-1.04%) | $10.65 | $9.45 | 278.74 K | $6.87 M |
| 12/02/2025 | $10.83 | $9.88 (-8.77%) | $11.05 | $9.64 | 13.93 K | $7.10 M |
| 12/01/2025 | $11.61 | $10.59 (-8.79%) | $11.61 | $10.59 | 6.03 K | $7.61 M |
| 11/28/2025 | $11.03 | $11.07 (0.36%) | $11.27 | $10.84 | 2.27 K | $7.95 M |
| 11/26/2025 | $10.21 | $10.88 (6.56%) | $11.10 | $10.20 | 5.11 K | $7.82 M |
| 11/25/2025 | $9.72 | $10.01 (2.98%) | $10.28 | $9.71 | 5.72 K | $7.19 M |
| 11/24/2025 | $10.11 | $9.70 (-4.06%) | $10.11 | $9.33 | 7.78 K | $6.97 M |
| 11/21/2025 | $10.50 | $10.12 (-3.62%) | $10.69 | $9.81 | 18.82 K | $7.27 M |
| 11/20/2025 | $11.55 | $10.69 (-7.45%) | $11.60 | $10.27 | 13.85 K | $7.68 M |
| 11/19/2025 | $11.73 | $11.60 (-1.11%) | $11.97 | $11.11 | 14.04 K | $8.33 M |
| 11/18/2025 | $11.70 | $11.40 (-2.56%) | $11.94 | $10.26 | 13.58 K | $8.19 M |
| 11/17/2025 | $9.96 | $11.52 (15.66%) | $13.20 | $9.90 | 64.49 K | $8.28 M |
| 11/14/2025 | $10.80 | $9.60 (-11.11%) | $11.10 | $9.47 | 24.80 K | $6.90 M |
| 11/13/2025 | $11.40 | $10.61 (-6.93%) | $11.84 | $10.50 | 31.34 K | $7.62 M |
| 11/12/2025 | $10.80 | $11.60 (7.41%) | $12.24 | $10.55 | 24.55 K | $8.33 M |
| 11/11/2025 | $10.69 | $10.50 (-1.78%) | $10.69 | $9.78 | 18.09 K | $7.54 M |
| 11/10/2025 | $10.26 | $10.04 (-2.14%) | $10.66 | $9.47 | 16.53 K | $7.21 M |
| 11/07/2025 | $9.90 | $9.72 (-1.82%) | $10.16 | $9.60 | 14.17 K | $6.98 M |
| 11/06/2025 | $10.95 | $9.44 (-13.79%) | $10.95 | $9.39 | 21.98 K | $6.78 M |
| 11/05/2025 | $11.40 | $10.57 (-7.28%) | $11.40 | $10.50 | 14.48 K | $7.59 M |
| 11/04/2025 | $11.87 | $11.29 (-4.89%) | $12.00 | $11.10 | 14.56 K | $8.11 M |
| 11/03/2025 | $12.75 | $12.00 (-5.88%) | $13.10 | $11.43 | 24.94 K | $8.62 M |
| 10/31/2025 | $13.41 | $12.87 (-4.03%) | $13.43 | $12.33 | 17.66 K | $9.25 M |
| 10/30/2025 | $13.20 | $12.68 (-3.94%) | $13.50 | $12.53 | 13.17 K | $9.11 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.
