5 DAY PERFORMANCE
-20.99%
1 MONTH PERFORMANCE
-24.34%
3 MONTH PERFORMANCE
-97.58%
6 MONTH PERFORMANCE
-98.17%
YEAR-TO-DATE PERFORMANCE
-17.34%
1 YEAR PERFORMANCE
-98.98%
Paranovus Entertainment Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.58 | $1.44 (-9.18%) | $1.58 | $1.33 | 160.34 K | |
| 01/28/2026 | $1.60 | $1.59 (-0.63%) | $1.60 | $1.54 | 82.99 K | $1.34 M |
| 01/27/2026 | $1.55 | $1.59 (2.58%) | $1.66 | $1.41 | 226.90 K | $1.34 M |
| 01/26/2026 | $1.82 | $1.57 (-13.74%) | $1.82 | $1.57 | 311.10 K | $1.33 M |
| 01/23/2026 | $1.86 | $1.81 (-2.69%) | $1.91 | $1.78 | 159.20 K | $1.53 M |
| 01/22/2026 | $1.77 | $1.94 (9.6%) | $1.94 | $1.71 | 221.00 K | $1.64 M |
| 01/21/2026 | $1.90 | $1.78 (-6.32%) | $1.90 | $1.78 | 144.45 K | $1.50 M |
| 01/20/2026 | $1.98 | $1.87 (-5.56%) | $1.98 | $1.81 | 199.11 K | $1.58 M |
| 01/16/2026 | $1.99 | $1.93 (-3.02%) | $2.04 | $1.92 | 202.60 K | $1.63 M |
| 01/15/2026 | $1.94 | $2.01 (3.61%) | $2.13 | $1.87 | 538.34 K | $1.70 M |
| 01/14/2026 | $2.11 | $1.78 (-15.64%) | $2.14 | $1.74 | 423.23 K | $1.50 M |
| 01/13/2026 | $2.15 | $2.08 (-3.26%) | $2.24 | $2.08 | 254.02 K | $1.76 M |
| 01/12/2026 | $2.28 | $2.10 (-7.89%) | $2.40 | $2.03 | 537.64 K | $1.77 M |
| 01/09/2026 | $2.82 | $2.33 (-17.38%) | $3.04 | $2.20 | 11.34 M | $1.97 M |
| 01/08/2026 | $2.11 | $2.06 (-2.37%) | $2.15 | $2.02 | 216.30 K | $1.74 M |
| 01/07/2026 | $2.30 | $2.18 (-5.22%) | $2.30 | $2.11 | 232.84 K | $1.84 M |
| 01/06/2026 | $2.10 | $2.30 (9.52%) | $2.33 | $2.07 | 342.50 K | $1.94 M |
| 01/05/2026 | $2.03 | $2.19 (7.88%) | $2.45 | $2.01 | 802.40 K | $1.85 M |
| 01/02/2026 | $2.24 | $2.02 (-9.82%) | $2.49 | $1.85 | 15.27 M | $1.71 M |
| 12/31/2025 | $1.72 | $1.73 (0.58%) | $1.85 | $1.71 | 174.50 K | $1.46 M |
| 12/30/2025 | $1.84 | $1.81 (-1.63%) | $1.94 | $1.60 | 449.53 K | $1.53 M |
| 12/29/2025 | $2.13 | $1.89 (-11.27%) | $2.13 | $1.88 | 729.65 K | $1.60 M |
| 12/26/2025 | $1.55 | $2.17 (40%) | $2.53 | $1.55 | 16.22 M | $1.83 M |
| 12/24/2025 | $1.49 | $1.58 (6.04%) | $1.60 | $1.38 | 536.60 K | $1.34 M |
| 12/23/2025 | $1.61 | $1.49 (-7.45%) | $1.70 | $1.48 | 1.09 M | $1.26 M |
| 12/22/2025 | $2.13 | $2.03 (-4.69%) | $2.19 | $2.03 | 1.16 M | $1.72 M |
| 12/19/2025 | $2.08 | $2.23 (7.21%) | $2.80 | $2.03 | 2.44 M | $1.88 M |
| 12/18/2025 | $2.81 | $2.45 (-12.81%) | $3.83 | $2.32 | 53.57 M | $2.07 M |
| 12/17/2025 | $2.31 | $1.99 (-13.85%) | $2.35 | $1.65 | 158.11 M | $1.68 M |
| 12/16/2025 | $2.60 | $2.30 (-11.54%) | $2.75 | $2.05 | 266.50 M | $1.94 M |
| 12/15/2025 | $3.83 | $3.63 (-5.22%) | $4.00 | $3.31 | 115.32 M | $3.07 M |
| 12/12/2025 | $4.38 | $4.11 (-6.16%) | $4.67 | $3.81 | 516.99 M | $3.47 M |
| 12/11/2025 | $3.68 | $3.45 (-6.25%) | $3.68 | $3.00 | 194.85 M | $2.92 M |
| 12/10/2025 | $4.05 | $3.81 (-5.93%) | $4.27 | $3.59 | 166.01 M | $3.22 M |
| 12/09/2025 | $4.93 | $4.32 (-12.37%) | $4.99 | $4.02 | 243.79 M | $3.65 M |
| 12/08/2025 | $6.32 | $4.89 (-22.63%) | $6.58 | $4.02 | 1.32 B | $4.13 M |
| 12/05/2025 | $5.09 | $3.66 (-28.09%) | $5.80 | $3.00 | 1.05 B | $3.09 M |
| 12/04/2025 | $2.80 | $3.15 (12.5%) | $3.45 | $2.61 | 240.37 M | $2.66 M |
| 12/03/2025 | $5.01 | $3.40 (-32.14%) | $5.10 | $3.00 | 394.33 M | $2.87 M |
| 12/02/2025 | $7.31 | $5.51 (-24.62%) | $7.34 | $5.00 | 272.42 M | $4.66 M |
| 12/01/2025 | $77.00 | $7.80 (-89.87%) | $78.02 | $5.95 | 304.41 M | $6.59 M |
| 11/28/2025 | $92.00 | $105.00 (14.13%) | $120.00 | $92.00 | 3.37 M | $88.74 M |
| 11/26/2025 | $78.77 | $91.10 (15.65%) | $101.00 | $77.00 | 3.68 M | $76.99 M |
| 11/25/2025 | $56.70 | $82.09 (44.78%) | $90.00 | $56.70 | 6.68 M | $69.38 M |
| 11/24/2025 | $58.48 | $58.08 (-0.68%) | $60.40 | $56.00 | 22.70 K | $49.09 M |
| 11/21/2025 | $62.23 | $59.00 (-5.19%) | $62.30 | $58.89 | 84.90 K | $49.86 M |
| 11/20/2025 | $55.00 | $61.00 (10.91%) | $74.00 | $51.37 | 2.42 M | $51.55 M |
| 11/19/2025 | $55.00 | $56.51 (2.75%) | $60.00 | $50.10 | 178.30 K | $47.76 M |
| 11/18/2025 | $51.85 | $57.90 (11.67%) | $61.00 | $48.25 | 1.17 K | $48.93 M |
| 11/17/2025 | $58.10 | $54.79 (-5.7%) | $58.90 | $43.00 | 1.87 K | $46.30 M |
| 11/14/2025 | $56.58 | $60.82 (7.49%) | $63.00 | $56.58 | 496 | $51.40 M |
| 11/13/2025 | $54.21 | $57.73 (6.49%) | $60.67 | $54.21 | 383 | $48.79 M |
| 11/12/2025 | $59.00 | $56.99 (-3.41%) | $59.00 | $56.51 | 536 | $48.16 M |
| 11/11/2025 | $58.53 | $59.77 (2.12%) | $64.50 | $55.00 | 538 | $50.51 M |
| 11/10/2025 | $56.00 | $58.60 (4.64%) | $59.60 | $56.00 | 484 | $49.52 M |
| 11/07/2025 | $59.00 | $57.01 (-3.37%) | $60.99 | $56.00 | 1.02 K | $48.18 M |
| 11/06/2025 | $62.50 | $60.03 (-3.95%) | $64.50 | $60.00 | 746 | $50.73 M |
| 11/05/2025 | $62.22 | $62.05 (-0.27%) | $65.00 | $60.00 | 290 | $52.44 M |
| 11/04/2025 | $62.00 | $62.00 (0%) | $68.00 | $61.00 | 1.01 K | $52.40 M |
| 11/03/2025 | $57.00 | $62.00 (8.77%) | $67.70 | $57.00 | 3.43 K | $52.40 M |
| 10/31/2025 | $58.07 | $59.99 (3.31%) | $61.00 | $57.77 | 312 | $50.70 M |
| 10/30/2025 | $60.00 | $62.16 (3.6%) | $63.70 | $54.00 | 1.19 K | $52.53 M |
| 10/29/2025 | $63.00 | $59.21 (-6.02%) | $64.90 | $59.20 | 1.79 K | $50.04 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.
