Paranovus Entertainment Technology Ltd. - Class A Ordinary Shares (PAVS)
3.8800
-0.0300 (-0.77%)
NASDAQ· Last Trade: Jul 22nd, 11:07 PM EDT
Historical Prices For Paranovus Entertainment Technology Ltd. - Class A Ordinary Shares (PAVS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/22/2026 | 3.91 | 4.04 | 3.83 | 3.88 | 37,005 | 3.88 |
| 7/21/2026 | 4.18 | 4.18 | 3.76 | 3.91 | 41,373 | 3.91 |
| 7/20/2026 | 4.29 | 4.32 | 4.12 | 4.13 | 28,326 | 4.13 |
| 7/17/2026 | 4.42 | 4.42 | 4.04 | 4.17 | 36,086 | 4.17 |
| 7/16/2026 | 4.54 | 4.60 | 4.41 | 4.51 | 21,954 | 4.51 |
| 7/15/2026 | 4.97 | 4.97 | 4.67 | 4.76 | 37,361 | 4.76 |
| 7/14/2026 | 5.47 | 5.47 | 4.90 | 4.95 | 56,832 | 4.95 |
| 7/13/2026 | 5.62 | 5.74 | 5.44 | 5.55 | 51,198 | 5.55 |
| 7/10/2026 | 5.71 | 5.80 | 5.58 | 5.75 | 45,296 | 5.75 |
| 7/09/2026 | 5.61 | 5.94 | 5.58 | 5.73 | 60,657 | 5.73 |
| 7/08/2026 | 6.15 | 6.15 | 5.36 | 5.74 | 65,390 | 5.74 |
| 7/07/2026 | 6.52 | 6.62 | 6.31 | 6.34 | 48,652 | 6.34 |
| 7/06/2026 | 6.89 | 6.96 | 6.31 | 6.71 | 79,381 | 6.71 |
| 7/02/2026 | 6.94 | 7.69 | 6.91 | 7.02 | 167,098 | 7.02 |
| 7/01/2026 | 6.37 | 7.34 | 6.20 | 7.08 | 281,032 | 7.08 |
| 6/30/2026 | 7.55 | 9.92 | 7.18 | 7.43 | 6,210,255 | 7.43 |
| 6/29/2026 | 7.40 | 7.87 | 5.69 | 6.15 | 1,073,357 | 6.15 |
| 6/26/2026 | 0.08 | 0.08 | 0.07 | 0.07 | 21,249,945 | 7.30 |
| 6/25/2026 | 0.09 | 0.10 | 0.08 | 0.08 | 40,968,648 | 8.36 |
| 6/24/2026 | 0.14 | 0.14 | 0.13 | 0.13 | 17,737,929 | 13.36 |
| 6/23/2026 | 0.15 | 0.15 | 0.14 | 0.15 | 15,790,739 | 14.65 |
| 6/22/2026 | 0.16 | 0.18 | 0.15 | 0.16 | 74,464,837 | 16.13 |
| 6/18/2026 | 0.17 | 0.17 | 0.15 | 0.15 | 34,579,104 | 14.90 |
| 6/17/2026 | 0.19 | 0.19 | 0.17 | 0.17 | 33,236,154 | 17.26 |
| 6/16/2026 | 0.20 | 0.21 | 0.18 | 0.19 | 99,369,587 | 19.30 |
| 6/15/2026 | 0.47 | 0.52 | 0.17 | 0.19 | 669,449,748 | 18.99 |
| 6/12/2026 | 0.27 | 0.27 | 0.18 | 0.21 | 90,556,823 | 20.80 |
| 6/11/2026 | 0.31 | 0.38 | 0.28 | 0.29 | 41,249,548 | 29.00 |
| 6/10/2026 | 0.89 | 0.93 | 0.45 | 0.50 | 52,032,384 | 50.00 |
| 6/09/2026 | 1.55 | 1.55 | 0.95 | 1.02 | 228,169,145 | 102.00 |
| 6/08/2026 | 0.89 | 0.94 | 0.89 | 0.94 | 19,733,069 | 94.05 |
| 6/05/2026 | 0.91 | 0.97 | 0.86 | 0.89 | 105,281 | 89.00 |
| 6/04/2026 | 1.01 | 1.04 | 0.99 | 1.04 | 94,501 | 104.00 |
| 6/03/2026 | 1.05 | 1.09 | 0.97 | 1.04 | 94,333 | 104.00 |
| 6/02/2026 | 1.05 | 1.13 | 1.02 | 1.05 | 71,257 | 105.00 |
| 6/01/2026 | 1.06 | 1.15 | 1.02 | 1.12 | 199,143 | 112.00 |
| 5/29/2026 | 1.08 | 1.17 | 1.03 | 1.16 | 2,387,901 | 116.00 |
| 5/28/2026 | 1.06 | 1.10 | 1.02 | 1.05 | 45,029 | 105.00 |
| 5/27/2026 | 1.09 | 1.10 | 1.02 | 1.07 | 118,595 | 107.00 |
| 5/26/2026 | 1.09 | 1.28 | 1.07 | 1.12 | 931,773 | 112.00 |
| 5/22/2026 | 1.07 | 1.09 | 1.03 | 1.04 | 28,200 | 104.00 |
| 5/21/2026 | 1.12 | 1.12 | 1.05 | 1.06 | 19,875 | 106.00 |
| 5/20/2026 | 1.12 | 1.14 | 1.06 | 1.09 | 18,327 | 109.00 |
| 5/19/2026 | 1.10 | 1.15 | 1.10 | 1.13 | 22,945 | 113.00 |
| 5/18/2026 | 1.13 | 1.16 | 1.11 | 1.11 | 11,637 | 111.00 |
| 5/15/2026 | 1.12 | 1.15 | 1.11 | 1.11 | 25,359 | 111.00 |
| 5/14/2026 | 1.15 | 1.17 | 1.11 | 1.12 | 42,514 | 112.00 |
| 5/13/2026 | 1.17 | 1.19 | 1.13 | 1.15 | 39,655 | 115.00 |
| 5/12/2026 | 1.21 | 1.22 | 1.13 | 1.13 | 39,697 | 113.00 |
| 5/11/2026 | 1.26 | 1.26 | 1.18 | 1.20 | 63,747 | 120.00 |
| 5/08/2026 | 1.25 | 1.29 | 1.23 | 1.24 | 37,798 | 124.00 |
| 5/07/2026 | 1.23 | 1.33 | 1.23 | 1.26 | 49,337 | 126.00 |
| 5/06/2026 | 1.27 | 1.29 | 1.19 | 1.22 | 47,177 | 122.00 |
| 5/05/2026 | 1.27 | 1.29 | 1.25 | 1.25 | 33,737 | 125.00 |
| 5/04/2026 | 1.21 | 1.29 | 1.20 | 1.23 | 54,125 | 123.00 |
| 5/01/2026 | 1.17 | 1.22 | 1.16 | 1.18 | 32,616 | 118.00 |
| 4/30/2026 | 1.10 | 1.22 | 1.07 | 1.16 | 85,541 | 116.00 |
| 4/29/2026 | 1.05 | 1.11 | 1.02 | 1.11 | 88,394 | 111.00 |
| 4/28/2026 | 1.33 | 1.36 | 1.02 | 1.07 | 229,235 | 107.00 |
| 4/27/2026 | 1.43 | 1.46 | 1.33 | 1.35 | 77,071 | 135.00 |
| 4/24/2026 | 1.35 | 1.48 | 1.35 | 1.46 | 55,774 | 146.00 |
| 4/23/2026 | 1.60 | 1.63 | 1.40 | 1.43 | 169,994 | 143.00 |