Skip to main content
PAVM logo

PAVmed Inc.

PAVMNASDAQHealthcareMedical Devices

$2.26Today:- (-)1Y −84.08%

As of Oct 26, 2026 close

Market cap
$14.17M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.14$28.44
Volume (live)
-
Avg. volume (3M)
20.97K

PAVmed (PAVM) Historical Stock Prices

Analyze PAVmed (PAVM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

PAVmed (PAVM) Interactive Price Chart

Interactive historical price chart showing PAVmed stock price movements and trends across multiple time periods.

Loading chart...

PAVM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PAVM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20262.222.262.152.262.264.41K
Oct 23, 20262.282.301.842.172.1728.68K
Oct 22, 20262.292.292.042.052.0518.67K
Oct 21, 20262.272.272.082.102.103.73K
Oct 20, 20262.262.372.132.232.236.13K
Oct 19, 20262.372.502.202.252.2530.10K
Oct 16, 20262.422.502.392.412.4112.59K
Oct 15, 20262.222.512.222.422.428.43K
Oct 14, 20262.532.602.272.292.296.37K
Oct 13, 20262.612.812.582.642.643.24K
Oct 12, 20262.702.802.692.692.698.62K
Oct 9, 20262.582.892.582.792.7912.15K
Oct 8, 20262.762.762.652.692.694.14K
Oct 7, 20262.702.842.602.742.7428.14K
Oct 6, 20262.652.932.652.672.6715.24K
Oct 5, 20262.812.852.662.662.667.39K
Oct 2, 20262.692.992.652.872.8728.60K
Oct 1, 20263.613.692.612.702.70187.96K
Sep 30, 20263.703.793.663.693.693.25K
Sep 29, 20263.834.073.813.813.814.97K
Sep 28, 20263.784.133.783.793.798.55K
Sep 25, 20263.894.063.753.853.8524.30K
Sep 24, 20264.154.303.853.883.889.99K
Sep 23, 20264.074.143.993.993.992.71K
Sep 22, 20263.904.333.864.184.1816.96K
Sep 21, 20263.914.013.793.973.9733.10K
Sep 18, 20263.974.293.883.963.9623.31K
Sep 17, 20264.024.063.903.973.978.79K
Sep 16, 20264.054.223.923.923.9247.91K
Sep 15, 20264.264.363.703.923.9230.68K
Sep 14, 20264.454.624.114.394.3960.84K
Sep 11, 20264.224.304.144.184.187.91K
Sep 10, 20264.444.624.114.274.2723.92K
Sep 9, 20264.914.914.384.524.5211.43K
Sep 8, 20264.975.404.704.724.7298.94K
Sep 4, 20265.025.384.905.285.2866.49K
Sep 3, 20265.255.365.055.095.095.75K
Sep 2, 20265.035.655.035.355.357.00K
Sep 1, 20265.135.134.924.994.994.21K
Aug 31, 20265.085.214.905.215.2131.44K
Aug 28, 20265.095.154.924.924.9210.36K
Aug 27, 20265.445.605.075.075.0711.18K
Aug 26, 20265.415.425.325.325.321.22K
Aug 25, 20265.155.315.055.285.285.66K
Aug 24, 20265.035.245.015.105.1017.50K
Aug 21, 20265.095.405.095.175.176.11K
Aug 20, 20265.195.555.095.185.1823.84K
Aug 19, 20265.045.294.915.105.1022.09K
Aug 18, 20265.085.175.065.065.063.46K
Aug 17, 20265.275.404.755.335.3321.30K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.