Paranovus Entertainment Technology Ltd. - Class A Ordinary Shares (PAVS)
2.8100
-0.4700 (-14.33%)
NASDAQ · Last Trade: Nov 5th, 6:53 PM EST
Historical Prices For Paranovus Entertainment Technology Ltd. - Class A Ordinary Shares (PAVS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/05/2026 | 3.15 | 3.15 | 2.77 | 2.81 | 17,672 | 2.81 |
| 11/04/2026 | 3.38 | 3.67 | 3.24 | 3.28 | 23,801 | 3.28 |
| 11/03/2026 | 3.21 | 3.38 | 3.12 | 3.34 | 12,634 | 3.34 |
| 11/02/2026 | 3.33 | 3.33 | 2.96 | 3.16 | 30,577 | 3.16 |
| 10/30/2026 | 2.93 | 4.18 | 2.93 | 3.45 | 652,066 | 3.45 |
| 10/29/2026 | 2.93 | 2.95 | 2.90 | 2.92 | 7,588 | 2.92 |
| 10/28/2026 | 2.92 | 2.94 | 2.83 | 2.94 | 4,511 | 2.94 |
| 10/27/2026 | 2.78 | 2.78 | 2.64 | 2.78 | 5,150 | 2.78 |
| 10/26/2026 | 2.60 | 2.64 | 2.56 | 2.64 | 3,850 | 2.64 |
| 10/23/2026 | 2.79 | 2.79 | 2.45 | 2.54 | 11,798 | 2.54 |
| 10/22/2026 | 2.81 | 2.90 | 2.73 | 2.73 | 7,483 | 2.73 |
| 10/21/2026 | 2.85 | 2.98 | 2.85 | 2.91 | 4,089 | 2.91 |
| 10/20/2026 | 2.94 | 2.94 | 2.77 | 2.84 | 11,977 | 2.84 |
| 10/19/2026 | 2.85 | 3.01 | 2.75 | 2.95 | 29,688 | 2.95 |
| 10/16/2026 | 3.29 | 3.29 | 3.04 | 3.04 | 18,541 | 3.04 |
| 10/15/2026 | 3.30 | 3.40 | 3.26 | 3.27 | 11,460 | 3.27 |
| 10/14/2026 | 3.32 | 3.40 | 3.20 | 3.22 | 15,331 | 3.22 |
| 10/13/2026 | 3.31 | 3.35 | 3.23 | 3.35 | 15,456 | 3.35 |
| 10/12/2026 | 3.60 | 3.61 | 3.42 | 3.45 | 16,208 | 3.45 |
| 10/09/2026 | 3.66 | 3.66 | 3.54 | 3.64 | 16,379 | 3.64 |
| 10/08/2026 | 3.78 | 3.83 | 3.63 | 3.64 | 25,179 | 3.64 |
| 10/07/2026 | 3.82 | 3.90 | 3.69 | 3.87 | 22,161 | 3.87 |
| 10/06/2026 | 3.77 | 3.83 | 3.71 | 3.83 | 7,231 | 3.83 |
| 10/05/2026 | 3.92 | 3.92 | 3.70 | 3.77 | 21,371 | 3.77 |
| 10/02/2026 | 4.13 | 4.13 | 3.73 | 3.75 | 12,640 | 3.75 |
| 10/01/2026 | 4.02 | 4.09 | 3.97 | 3.98 | 9,797 | 3.98 |
| 9/30/2026 | 4.08 | 4.24 | 4.01 | 4.03 | 8,374 | 4.03 |
| 9/29/2026 | 4.32 | 4.32 | 3.93 | 3.99 | 22,719 | 3.99 |
| 9/28/2026 | 4.63 | 4.63 | 4.24 | 4.38 | 18,920 | 4.38 |
| 9/25/2026 | 4.31 | 4.64 | 4.20 | 4.43 | 23,716 | 4.43 |
| 9/24/2026 | 4.21 | 4.42 | 4.15 | 4.33 | 22,661 | 4.33 |
| 9/23/2026 | 4.10 | 4.22 | 4.10 | 4.19 | 13,449 | 4.19 |
| 9/22/2026 | 4.05 | 4.20 | 4.04 | 4.06 | 14,952 | 4.06 |
| 9/21/2026 | 4.02 | 4.20 | 4.02 | 4.06 | 9,061 | 4.06 |
| 9/18/2026 | 4.11 | 4.13 | 4.07 | 4.07 | 4,894 | 4.07 |
| 9/17/2026 | 4.04 | 4.07 | 3.96 | 4.03 | 12,078 | 4.03 |
| 9/16/2026 | 4.33 | 4.41 | 3.97 | 3.97 | 32,050 | 3.97 |
| 9/15/2026 | 4.39 | 4.39 | 4.20 | 4.36 | 4,237 | 4.36 |
| 9/14/2026 | 4.51 | 4.51 | 4.30 | 4.41 | 7,179 | 4.41 |
| 9/11/2026 | 4.53 | 4.73 | 4.42 | 4.50 | 10,322 | 4.50 |
| 9/10/2026 | 4.53 | 4.65 | 4.25 | 4.60 | 16,535 | 4.60 |
| 9/09/2026 | 4.61 | 4.72 | 4.45 | 4.53 | 15,478 | 4.53 |
| 9/08/2026 | 4.75 | 4.83 | 4.54 | 4.58 | 19,422 | 4.58 |
| 9/04/2026 | 4.96 | 4.96 | 4.70 | 4.70 | 21,690 | 4.70 |
| 9/03/2026 | 4.90 | 5.00 | 4.88 | 4.96 | 12,823 | 4.96 |
| 9/02/2026 | 4.76 | 4.97 | 4.76 | 4.90 | 11,511 | 4.90 |
| 9/01/2026 | 5.17 | 5.29 | 4.72 | 4.80 | 25,379 | 4.80 |
| 8/31/2026 | 5.05 | 5.55 | 4.85 | 5.21 | 44,581 | 5.21 |
| 8/28/2026 | 5.41 | 5.43 | 4.71 | 4.80 | 33,448 | 4.80 |
| 8/27/2026 | 5.36 | 5.42 | 5.27 | 5.42 | 21,303 | 5.42 |
| 8/26/2026 | 5.23 | 5.54 | 5.22 | 5.31 | 18,122 | 5.31 |
| 8/25/2026 | 5.16 | 5.47 | 5.16 | 5.23 | 49,254 | 5.23 |
| 8/24/2026 | 5.05 | 5.20 | 5.00 | 5.15 | 30,526 | 5.15 |
| 8/21/2026 | 5.14 | 5.31 | 5.00 | 5.03 | 21,146 | 5.03 |
| 8/20/2026 | 5.53 | 5.57 | 5.10 | 5.25 | 28,904 | 5.25 |
| 8/19/2026 | 5.82 | 5.95 | 5.47 | 5.48 | 30,614 | 5.48 |
| 8/18/2026 | 6.36 | 6.36 | 5.60 | 5.85 | 49,821 | 5.85 |
| 8/17/2026 | 6.86 | 6.86 | 6.36 | 6.36 | 41,337 | 6.36 |
| 8/14/2026 | 6.93 | 7.13 | 6.69 | 6.99 | 72,812 | 6.99 |
| 8/13/2026 | 6.68 | 6.74 | 6.49 | 6.62 | 63,485 | 6.62 |
| 8/12/2026 | 6.95 | 7.23 | 6.75 | 6.82 | 49,421 | 6.82 |
| 8/11/2026 | 7.32 | 7.46 | 6.74 | 7.01 | 89,169 | 7.01 |
| 8/10/2026 | 5.75 | 7.75 | 5.65 | 7.51 | 406,257 | 7.51 |
| 8/07/2026 | 5.62 | 6.28 | 5.31 | 6.15 | 588,343 | 6.15 |
| 8/06/2026 | 9.30 | 9.70 | 6.03 | 6.88 | 31,306,394 | 6.88 |