NasdaqCM - Nasdaq Real Time Price
USD
PAVmed Inc. (PAVM)
1.9100
-0.0900
(-4.50%)
At close: November 2 at 4:00:00 PM EST
2.1000
+0.1900
(+9.95%)
Overnight: 1:20:57 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1.8910
1.9400
1.8900
1.9100
1.9100
6,400
Oct 30, 2026
1.9950
2.0800
1.9500
1.9500
1.9500
6,500
Oct 29, 2026
2.2000
2.2000
1.9300
1.9700
1.9700
5,400
Oct 28, 2026
2.1200
2.2500
2.0800
2.0800
2.0800
10,700
Oct 27, 2026
2.2050
2.2600
2.1000
2.1400
2.1400
8,800
Oct 26, 2026
2.2240
2.2630
2.1500
2.2600
2.2600
4,400
Oct 23, 2026
2.2800
2.3000
1.8400
2.1700
2.1700
28,400
Oct 22, 2026
2.2850
2.2850
2.0400
2.0500
2.0500
14,900
Oct 21, 2026
2.2700
2.2700
2.0850
2.0950
2.0950
3,700
Oct 20, 2026
2.2600
2.3700
2.1350
2.2300
2.2300
6,100
Oct 19, 2026
2.3700
2.5000
2.2000
2.2500
2.2500
30,100
Oct 16, 2026
2.4250
2.5000
2.3900
2.4100
2.4100
12,600
Oct 15, 2026
2.2200
2.5100
2.2200
2.4250
2.4250
8,400
Oct 14, 2026
2.5300
2.5950
2.2700
2.2900
2.2900
6,400
Oct 13, 2026
2.6100
2.8100
2.5800
2.6400
2.6400
3,200
Oct 12, 2026
2.7000
2.8000
2.6900
2.6900
2.6900
8,600
Oct 9, 2026
2.5800
2.8900
2.5800
2.7900
2.7900
12,200
Oct 8, 2026
2.7600
2.7600
2.6550
2.6900
2.6900
3,800
Oct 7, 2026
2.6980
2.8400
2.6000
2.7400
2.7400
28,100
Oct 6, 2026
2.6500
2.9300
2.6500
2.6750
2.6750
15,200
Oct 5, 2026
2.8100
2.8450
2.6600
2.6600
2.6600
7,400
Oct 2, 2026
2.6900
2.9900
2.6500
2.8700
2.8700
28,600
Oct 1, 2026
3.6110
3.6900
2.6100
2.7000
2.7000
187,700
Sep 30, 2026
3.7000
3.7850
3.6600
3.6900
3.6900
3,200
Sep 29, 2026
3.8300
4.0700
3.8150
3.8150
3.8150
5,000
Sep 28, 2026
3.7800
4.1300
3.7800
3.7950
3.7950
8,600
Sep 25, 2026
3.8900
4.0600
3.7500
3.8450
3.8450
24,300
Sep 24, 2026
4.1500
4.3000
3.8500
3.8800
3.8800
10,000
Sep 23, 2026
4.0700
4.1400
3.9880
3.9880
3.9880
2,700
Sep 22, 2026
3.9000
4.3300
3.8600
4.1830
4.1830
17,000
Sep 21, 2026
3.9100
4.0100
3.7900
3.9700
3.9700
33,100
Sep 18, 2026
3.9700
4.2900
3.8800
3.9600
3.9600
23,300
Sep 17, 2026
4.0200
4.0600
3.9000
3.9700
3.9700
8,800
Sep 16, 2026
4.0500
4.2230
3.9200
3.9200
3.9200
47,900
Sep 15, 2026
4.2600
4.3600
3.7000
3.9200
3.9200
30,700
Sep 14, 2026
4.4500
4.6200
4.1100
4.3900
4.3900
60,800
Sep 11, 2026
4.2200
4.3050
4.1400
4.1800
4.1800
7,900
Sep 10, 2026
4.4400
4.6200
4.1100
4.2700
4.2700
23,900
Sep 9, 2026
4.9070
4.9070
4.3750
4.5200
4.5200
11,400
Sep 8, 2026
4.9670
5.4000
4.7000
4.7200
4.7200
98,900
Sep 4, 2026
5.0200
5.3800
4.9000
5.2800
5.2800
66,500
Sep 3, 2026
5.2500
5.3600
5.0500
5.0900
5.0900
5,700
Sep 2, 2026
5.0250
5.6500
5.0250
5.3500
5.3500
7,000
Sep 1, 2026
5.1300
5.1300
4.9250
4.9900
4.9900
4,200
Aug 31, 2026
5.0800
5.2100
4.9000
5.2100
5.2100
31,400
Aug 28, 2026
5.0900
5.1500
4.9200
4.9200
4.9200
10,400
Aug 27, 2026
5.4400
5.6000
5.0700
5.0700
5.0700
11,200
Aug 26, 2026
5.4100
5.4200
5.3200
5.3200
5.3200
1,200
Aug 25, 2026
5.1500
5.3100
5.0500
5.2750
5.2750
5,700
Aug 24, 2026
5.0300
5.2400
5.0100
5.1000
5.1000
17,500
Aug 21, 2026
5.0900
5.4000
5.0900
5.1750
5.1750
6,100
Aug 20, 2026
5.1900
5.5500
5.0900
5.1800
5.1800
23,500
Aug 19, 2026
5.0400
5.2900
4.9140
5.1000
5.1000
22,100
Aug 18, 2026
5.0800
5.1700
5.0600
5.0600
5.0600
3,500
Aug 17, 2026
5.2700
5.4000
4.7500
5.3250
5.3250
21,200
Aug 14, 2026
4.7000
5.2700
4.2500
5.2000
5.2000
27,000
Aug 13, 2026
4.7500
4.7500
4.2700
4.7400
4.7400
125,600
Aug 12, 2026
4.6800
4.6800
4.1900
4.2100
4.2100
279,100
Aug 11, 2026
4.8800
5.0500
4.2300
4.7100
4.7100
348,200
Aug 10, 2026
4.8200
4.8200
4.4500
4.7500
4.7500
13,700
Aug 7, 2026
4.9400
5.0500
4.7000
4.7400
4.7400
2,100
Aug 6, 2026
5.0100
5.2000
4.9400
4.9400
4.9400
3,200
Aug 5, 2026
5.2000
5.2000
5.0400
5.0400
5.0400
6,800
Aug 4, 2026
5.5000
5.5000
5.0400
5.0400
5.0400
10,200
Aug 3, 2026
5.2000
5.5000
5.2000
5.5000
5.5000
7,400
Jul 31, 2026
5.2600
5.2950
4.9500
4.9500
4.9500
4,200
Jul 30, 2026
5.1600
5.2250
4.9700
5.0550
5.0550
2,700
Jul 29, 2026
5.0100
5.2100
5.0100
5.1000
5.1000
1,200
Jul 28, 2026
5.3600
5.3800
5.2000
5.3800
5.3800
3,600
Jul 27, 2026
4.8900
5.2500
4.8900
5.2000
5.2000
9,400
Jul 24, 2026
4.6500
5.3000
4.6000
4.7400
4.7400
15,600
Jul 23, 2026
4.7100
5.7400
4.4600
4.5400
4.5400
25,000
Jul 22, 2026
5.5400
5.6500
4.3950
4.7200
4.7200
19,200
Jul 21, 2026
5.2800
5.7600
5.2700
5.5400
5.5400
25,100
Jul 20, 2026
5.8500
5.8500
5.7000
5.7900
5.7900
2,400
Jul 17, 2026
5.9780
6.1600
5.7500
5.9250
5.9250
6,900
Jul 16, 2026
6.0000
6.6500
5.5500
6.0200
6.0200
46,900
Jul 15, 2026
5.7700
6.1200
5.7700
6.1000
6.1000
9,900
Jul 14, 2026
5.4300
5.6900
5.4300
5.6700
5.6700
6,400
Jul 13, 2026
5.5800
5.7850
5.4650
5.5000
5.5000
6,200
Jul 10, 2026
5.5900
5.7100
5.5200
5.6000
5.6000
8,100
Jul 9, 2026
5.3400
5.6600
5.2600
5.5500
5.5500
11,800
Jul 8, 2026
5.5250
5.5500
5.1700
5.3750
5.3750
11,000
Jul 7, 2026
5.3000
5.3750
5.1000
5.2500
5.2500
9,800
Jul 6, 2026
5.5700
5.7500
5.3200
5.3200
5.3200
17,300
Jul 2, 2026
6.3000
6.3000
5.7100
5.7100
5.7100
25,600
Jul 1, 2026
5.8700
6.4500
5.8700
6.3000
6.3000
20,100
Jun 30, 2026
5.3600
5.9400
4.6500
5.9400
5.9400
40,900
Jun 29, 2026
5.0200
5.4400
4.9800
5.3600
5.3600
6,700
Jun 26, 2026
4.4600
5.0900
4.3500
5.0500
5.0500
36,600
Jun 25, 2026
4.6000
4.8300
4.3100
4.3500
4.3500
12,500
Jun 24, 2026
4.6900
4.7200
4.5550
4.6700
4.6700
3,600
Jun 23, 2026
4.8300
4.8300
4.4210
4.6800
4.6800
7,600
Jun 22, 2026
5.2600
5.6800
4.7600
4.9100
4.9100
15,000
Jun 18, 2026
5.0000
5.1900
3.8500
5.1600
5.1600
208,300
Jun 17, 2026
4.9900
5.0000
4.9000
5.0000
5.0000
4,600
Jun 16, 2026
4.8200
5.0000
4.8000
4.9850
4.9850
12,300
Jun 15, 2026
5.0000
5.0000
4.8250
4.8300
4.8300
7,800
Jun 12, 2026
4.7600
5.0000
4.7600
5.0000
5.0000
17,100
Jun 11, 2026
4.8500
5.0100
4.7700
4.8900
4.8900
27,500
Jun 10, 2026
4.7200
5.1400
4.5000
4.9800
4.9800
18,600
Jun 9, 2026
5.1500
5.4100
4.6300
4.6800
4.6800
37,600
Jun 8, 2026
5.4800
6.5000
5.1000
5.1800
5.1800
50,000
Jun 5, 2026
5.6400
5.7200
5.4500
5.4500
5.4500
5,400
Jun 4, 2026
5.8800
5.8800
5.4500
5.4500
5.4500
10,200
Jun 3, 2026
5.9200
6.1300
5.7100
5.8350
5.8350
4,700
Jun 2, 2026
6.1500
6.2100
5.7300
6.0000
6.0000
14,000
Jun 1, 2026
6.1700
6.3000
6.1500
6.1500
6.1500
4,600
May 29, 2026
6.3400
6.3400
6.1900
6.1980
6.1980
10,900
May 28, 2026
6.2000
6.3000
6.1100
6.2700
6.2700
7,200
May 27, 2026
6.1330
6.3700
6.1330
6.3000
6.3000
3,300
May 26, 2026
6.3400
6.3400
6.0250
6.1400
6.1400
13,100
May 22, 2026
6.2000
6.4050
6.1100
6.3900
6.3900
6,500
May 21, 2026
6.0600
6.6300
6.0600
6.3500
6.3500
5,900
May 20, 2026
6.2900
6.4700
6.0000
6.1000
6.1000
9,800
May 19, 2026
6.1300
6.4100
6.1300
6.4000
6.4000
4,600
May 18, 2026
6.3300
6.5300
6.1700
6.2100
6.2100
10,800
May 15, 2026
6.3900
6.6000
6.2600
6.5300
6.5300
22,200
May 14, 2026
6.3900
6.6000
6.3800
6.4500
6.4500
13,900
May 13, 2026
6.5500
6.5500
6.2820
6.3100
6.3100
11,600
May 12, 2026
6.7000
6.7000
6.2600
6.5000
6.5000
10,000
May 11, 2026
7.2900
7.3100
6.7500
6.7500
6.7500
41,700
May 8, 2026
7.1200
7.3650
7.0700
7.1600
7.1600
24,200
May 7, 2026
7.0000
7.4400
6.9500
7.1400
7.1400
8,000
May 6, 2026
7.8200
7.8550
7.0100
7.0100
7.0100
18,500
May 5, 2026
8.1870
8.2000
8.0050
8.0500
8.0500
4,000
May 4, 2026
8.3600
8.4200
8.1300
8.1300
8.1300
8,200
May 1, 2026
8.3380
8.5350
8.3380
8.5300
8.5300
17,400
Apr 30, 2026
8.5350
8.7000
8.3000
8.3000
8.3000
33,100
Apr 29, 2026
8.5000
8.9200
8.4000
8.9200
8.9200
5,000
Apr 28, 2026
8.3900
8.9400
8.3900
8.9400
8.9400
33,100
Apr 27, 2026
8.8000
9.1100
8.3100
8.4000
8.4000
20,500
Apr 24, 2026
9.1000
9.2000
9.0000
9.0000
9.0000
14,300
Apr 23, 2026
9.1100
9.2300
9.1000
9.1700
9.1700
16,500
Apr 22, 2026
9.3400
9.3800
9.1500
9.3700
9.3700
8,100
Apr 21, 2026
9.1400
9.3800
9.1020
9.1450
9.1450
7,500
Apr 20, 2026
9.1000
9.4700
9.1000
9.4400
9.4400
14,000
Apr 17, 2026
9.2900
9.3400
9.1000
9.1200
9.1200
6,300
Apr 16, 2026
9.4000
9.5450
9.1000
9.1100
9.1100
8,400
Apr 15, 2026
9.3200
9.4500
9.1000
9.3300
9.3300
19,400
Apr 14, 2026
9.3800
9.6680
9.1000
9.1600
9.1600
9,400
Apr 13, 2026
9.1800
9.3150
9.0500
9.2800
9.2800
8,400
Apr 10, 2026
9.5200
9.7530
9.2400
9.2400
9.2400
7,500
Apr 9, 2026
9.6200
9.7450
9.5000
9.7450
9.7450
4,400
Apr 8, 2026
9.7450
9.8400
9.5500
9.8400
9.8400
7,200
Apr 7, 2026
9.8000
9.8000
9.2470
9.5100
9.5100
17,100
Apr 6, 2026
9.7900
10.1500
9.7900
10.0400
10.0400
11,600
Apr 2, 2026
9.8600
10.0050
9.8500
9.8500
9.8500
4,700
Apr 1, 2026
10.1400
10.2400
9.6600
10.2400
10.2400
11,100
Mar 31, 2026
9.4100
10.1500
9.4100
10.1500
10.1500
12,600
Mar 30, 2026
8.7900
9.8500
8.7000
9.8000
9.8000
38,800
Mar 27, 2026
8.9400
8.9400
8.5120
8.6700
8.6700
15,400
Mar 26, 2026
9.6830
9.6830
8.8800
8.9400
8.9400
19,000
Mar 25, 2026
9.1300
9.7900
9.1300
9.3000
9.3000
10,400
Mar 24, 2026
9.6500
9.8000
9.0800
9.2000
9.2000
24,500
Mar 23, 2026
9.6500
9.8300
9.4500
9.8300
9.8300
9,700
Mar 20, 2026
9.7000
9.9500
9.4280
9.8600
9.8600
14,100
Mar 19, 2026
10.0600
10.2250
9.5600
9.6900
9.6900
15,000
Mar 18, 2026
10.2000
10.4500
9.9600
10.4500
10.4500
14,200
Mar 17, 2026
10.0970
10.3950
10.0970
10.3900
10.3900
7,900
Mar 16, 2026
10.1500
10.3900
9.8220
10.0500
10.0500
14,100
Mar 13, 2026
10.4000
10.4000
10.0100
10.2000
10.2000
7,000
Mar 12, 2026
10.5300
10.7400
10.2600
10.4000
10.4000
32,300
Mar 11, 2026
10.5200
10.8000
10.2600
10.7400
10.7400
18,600
Mar 10, 2026
10.0100
10.6900
10.0100
10.6900
10.6900
8,900
Mar 9, 2026
10.4000
10.6300
10.0750
10.6100
10.6100
11,800
Mar 6, 2026
10.0100
10.9800
9.9100
10.4200
10.4200
27,900
Mar 5, 2026
10.0000
10.5800
10.0000
10.4100
10.4100
17,500
Mar 4, 2026
9.9900
10.6300
9.7500
10.5000
10.5000
41,000
Mar 3, 2026
9.6890
10.1500
9.2990
10.1500
10.1500
37,000
Mar 2, 2026
9.8000
10.0930
9.6590
10.0600
10.0600
8,400
Feb 27, 2026
10.0500
10.2000
9.8400
10.0800
10.0800
14,100
Feb 26, 2026
10.3700
10.9700
9.9140
10.2100
10.2100
52,400
Feb 25, 2026
9.9000
10.3800
9.6190
10.3800
10.3800
63,900
Feb 24, 2026
9.1000
10.0000
8.8200
9.9900
9.9900
14,800
Feb 23, 2026
9.3500
9.5500
8.7400
9.1800
9.1800
66,200
Feb 20, 2026
9.0900
9.5600
8.7300
9.4700
9.4700
64,200
Feb 19, 2026
9.6400
9.7500
8.4300
9.3700
9.3700
70,300
Feb 18, 2026
9.8300
9.9400
9.0300
9.7600
9.7600
135,400
Feb 17, 2026
10.3800
10.6700
9.3500
10.2700
10.2700
68,900
Feb 13, 2026
10.3000
10.5600
9.2100
10.4500
10.4500
71,700
Feb 12, 2026
9.9100
10.4350
9.6550
10.2800
10.2800
71,600
Feb 11, 2026
10.5000
10.9700
9.7300
10.4600
10.4600
166,700
Feb 10, 2026
10.8600
11.1050
10.6300
10.9600
10.9600
130,100
Feb 9, 2026
10.5800
11.3400
10.2400
10.9450
10.9450
122,600
Feb 6, 2026
10.8300
11.3000
10.3750
10.8000
10.8000
363,800
Feb 5, 2026
9.9500
10.9000
9.9100
10.5800
10.5800
137,100
Feb 4, 2026
10.2600
11.8000
9.5740
10.2600
10.2600
577,900
Feb 3, 2026
8.7000
9.7800
8.4000
9.5700
9.5700
292,300
Feb 2, 2026
8.2800
12.5000
7.5500
9.3500
9.3500
1,102,700
Jan 30, 2026
7.5500
8.3300
7.5100
7.7500
7.7500
98,900
Jan 29, 2026
8.0700
8.2300
7.4700
7.6400
7.6400
62,800
Jan 28, 2026
8.5900
8.9050
7.9050
8.1200
8.1200
86,800
Jan 27, 2026
9.1100
9.7000
8.6500
8.6500
8.6500
186,100
Jan 26, 2026
8.5300
10.5500
8.5300
9.3400
9.3400
463,700
Jan 23, 2026
10.4300
10.5300
8.9600
9.1600
9.1600
410,400
Jan 22, 2026
11.6600
12.7000
10.8000
10.9800
10.9800
1,304,300
Jan 21, 2026
17.9900
28.4400
11.5800
12.0500
12.0500
55,328,900
Jan 20, 2026
6.3900
6.5340
6.1100
6.1900
6.1900
30,900
Jan 16, 2026
7.7600
7.7900
6.3100
6.5800
6.5800
101,300
Jan 15, 2026
9.2700
9.2750
8.4600
8.7500
8.7500
18,500
Jan 14, 2026
8.2000
9.2800
8.0100
9.1900
9.1900
18,700
Jan 13, 2026
8.7100
8.8100
7.8050
8.2900
8.2900
34,300
Jan 12, 2026
7.3500
8.2000
7.3500
8.1300
8.1300
21,600
Jan 9, 2026
7.2000
7.5800
7.1000
7.2900
7.2900
15,000
Jan 8, 2026
7.4920
7.4920
7.0600
7.2900
7.2900
9,700
Jan 7, 2026
6.8900
7.4800
6.2600
7.3800
7.3800
77,700
Jan 6, 2026
7.2300
8.1160
6.9700
6.9800
6.9800
22,700
Jan 5, 2026
7.3000
9.2550
7.0380
7.3500
7.3500
95,000
Jan 2, 2026
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
6.3000
7.3300
6.0000
7.3300
7.3300
47,100
Dec 31, 2025
7.3500
7.6500
6.3000
6.6300
6.6300
40,570
Dec 30, 2025
8.4000
8.4600
6.3600
7.0800
7.0800
84,217
Dec 29, 2025
8.5500
9.0000
8.4000
8.4900
8.4900
23,773
Dec 26, 2025
8.4300
8.7000
8.3700
8.6700
8.6700
3,063
Dec 24, 2025
8.7600
9.1200
8.4000
8.6400
8.6400
5,167
Dec 23, 2025
9.3000
9.3900
8.7300
9.0000
9.0000
5,180
Dec 22, 2025
9.0600
9.2400
8.7000
8.7300
8.7300
10,920
Dec 19, 2025
8.4000
9.3000
8.4000
9.2400
9.2400
16,563
Dec 18, 2025
9.1800
9.6000
8.1600
8.4000
8.4000
8,517
Dec 17, 2025
9.1500
9.9600
9.0900
9.0900
9.0900
5,910
Dec 16, 2025
9.3000
9.4500
9.2100
9.2100
9.2100
5,357
Dec 15, 2025
9.9900
9.9900
9.3000
9.3900
9.3900
7,040
Dec 12, 2025
10.4100
10.8900
9.9000
9.9000
9.9000
10,093
Dec 11, 2025
10.5300
10.9200
10.5000
10.5000
10.5000
13,803
Dec 10, 2025
10.7400
11.0400
10.6500
10.7700
10.7700
5,083
Dec 9, 2025
10.4100
11.1000
10.2300
11.0400
11.0400
21,307
Dec 8, 2025
9.6000
10.7400
9.6000
10.4100
10.4100
14,070
Dec 5, 2025
10.5000
10.6200
9.6000
9.8700
9.8700
7,240
Dec 4, 2025
10.2300
10.3500
9.3600
10.2300
10.2300
11,723
Dec 3, 2025
9.6600
10.6500
9.4500
9.5700
9.5700
9,290
Dec 2, 2025
10.8300
11.0400
9.6300
9.8700
9.8700
13,927
Dec 1, 2025
11.6100
11.6100
10.5900
10.5900
10.5900
6,027
Nov 28, 2025
11.0400
11.2800
10.8300
11.0700
11.0700
2,273
Nov 26, 2025
10.2000
11.1000
10.2000
10.8900
10.8900
5,113
Nov 25, 2025
9.7200
10.2900
9.7200
10.0200
10.0200
5,723
Nov 24, 2025
10.1100
10.1100
9.3300
9.6900
9.6900
7,780
Nov 21, 2025
10.5000
10.6800
9.8100
10.1100
10.1100
18,817
Nov 20, 2025
11.5500
11.6100
10.2600
10.6800
10.6800
13,847
Nov 19, 2025
11.7300
11.9700
11.1000
11.6100
11.6100
14,040
Nov 18, 2025
11.7000
11.9400
10.2600
11.4000
11.4000
13,577
Nov 17, 2025
9.9600
13.2000
9.9000
11.5200
11.5200
64,487
Nov 14, 2025
10.8000
11.1000
9.4800
9.6000
9.6000
24,803
Nov 13, 2025
11.4000
11.8500
10.5000
10.6200
10.6200
31,340
Nov 12, 2025
10.8000
12.2400
10.5600
11.6100
11.6100
24,553
Nov 11, 2025
10.6800
10.6800
9.7800
10.5000
10.5000
18,087
Nov 10, 2025
10.2600
10.6500
9.4800
10.0500
10.0500
16,527
Nov 7, 2025
9.9000
10.1700
9.6000
9.7200
9.7200
14,170
Nov 6, 2025
10.9500
10.9500
9.3900
9.4500
9.4500
21,980
Nov 5, 2025
11.4000
11.4000
10.5000
10.5600
10.5600
14,477
Nov 4, 2025
11.8800
12.0000
11.1000
11.2800
11.2800
14,560
Nov 3, 2025
12.7500
13.1100
11.4300
12.0000
12.0000
24,940
