NASDAQ:PAVM | Historical Stock Price | PAVmed Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-07-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.31$18.82$82.14$358.49$1,564.49$6,827.632016-07-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$954.00$954.002,286——
2020-12-30$949.50$949.503,310——
2020-12-29$949.50$949.505,104——
2020-12-28$958.50$958.506,900——
2020-12-24$877.50$877.506,279——
2020-12-23$837.00$837.005,077——
2020-12-22$819.00$819.009,578——
2020-12-21$796.50$796.505,555——
2020-12-18$792.00$792.0010,672——
2020-12-17$823.50$823.505,150——
2020-12-16$864.00$864.002,676——
2020-12-15$850.50$850.506,495——
2020-12-14$796.50$796.507,020——
2020-12-11$801.00$801.0015,770——
2020-12-10$841.50$841.502,176——
2020-12-09$841.50$841.501,922——
2020-12-08$873.00$873.001,673——
2020-12-07$886.50$886.503,739——
2020-12-04$954.00$954.003,499——
2020-12-03$927.00$927.001,958——
2020-12-02$886.50$886.501,229——
2020-12-01$855.00$855.001,029——
2020-11-30$873.00$873.001,403——
2020-11-27$882.00$882.00747——
2020-11-25$882.00$882.00741——
2020-11-24$895.50$895.502,322——
2020-11-23$918.00$918.002,731——
2020-11-20$805.50$805.501,768——
2020-11-19$801.00$801.002,048——
2020-11-18$819.00$819.002,592——
2020-11-17$801.00$801.001,174——
2020-11-16$814.50$814.50836——
2020-11-13$810.00$810.001,036——
2020-11-12$814.50$814.50962——
2020-11-11$837.00$837.00635——
2020-11-10$801.00$801.001,087——
2020-11-09$801.00$801.001,031——
2020-11-06$785.25$785.251,086——
2020-11-05$819.00$819.00994——
2020-11-04$819.00$819.00791——
2020-11-03$810.00$810.00625——
2020-11-02$778.50$778.501,128——
2020-10-30$805.50$805.501,771——
2020-10-29$832.50$832.501,921——
2020-10-28$846.00$846.00702——
2020-10-27$868.50$868.50754——
2020-10-26$850.50$850.50891——
2020-10-23$873.00$873.00610——
2020-10-22$877.50$877.50789——
2020-10-21$859.50$859.50372——
2020-10-20$864.00$864.00738——
2020-10-19$855.00$855.00888——
2020-10-16$904.50$904.50792——
2020-10-15$895.50$895.50518——
2020-10-14$891.00$891.001,147——
2020-10-13$913.50$913.501,362——
2020-10-12$900.00$900.001,868——
2020-10-09$918.00$918.002,703——
2020-10-08$864.00$864.00413——
2020-10-07$859.50$859.50558——
2020-10-06$859.50$859.50639——
2020-10-05$868.50$868.50618——
2020-10-02$837.00$837.001,166——
2020-10-01$792.00$792.00744——
2020-09-30$801.00$801.001,442——
2020-09-29$792.00$792.001,719——
2020-09-28$792.00$792.00892——
2020-09-25$805.50$805.50944——
2020-09-24$801.00$801.001,549——
2020-09-23$814.50$814.501,280——
2020-09-22$819.00$819.001,335——
2020-09-21$819.00$819.001,610——
2020-09-18$868.50$868.502,173——
2020-09-17$868.50$868.501,458——
2020-09-16$846.00$846.001,206——
2020-09-15$846.00$846.001,002——
2020-09-14$823.50$823.501,309——
2020-09-11$810.00$810.00932——
2020-09-10$832.50$832.501,138——
2020-09-09$837.00$837.00776——
2020-09-08$823.50$823.50955——
2020-09-04$850.50$850.503,026——
2020-09-03$850.50$850.501,900——
2020-09-02$873.00$873.001,596——
2020-09-01$886.50$886.501,247——
2020-08-31$886.50$886.502,056——
2020-08-28$864.00$864.001,808——
2020-08-27$859.50$859.501,776——
2020-08-26$895.50$895.502,063——
2020-08-25$873.00$873.00820——
2020-08-24$868.50$868.501,302——
2020-08-21$882.00$882.002,730——
2020-08-20$913.50$913.501,047——
2020-08-19$918.00$918.002,188——
2020-08-18$940.50$940.501,809——
2020-08-17$954.00$954.001,888——
2020-08-14$976.50$976.501,256——
2020-08-13$976.50$976.502,568——
2020-08-12$904.50$904.50598——
2020-08-11$913.50$913.50878——
2020-08-10$940.50$940.50949——
2020-08-07$929.25$929.251,459——
2020-08-06$915.75$915.752,448——
2020-08-05$886.50$886.50773——
2020-08-04$891.00$891.001,130——
2020-08-03$904.50$904.50403——
2020-07-31$895.50$895.501,566——
2020-07-30$913.50$913.501,258——
2020-07-29$904.50$904.501,307——
2020-07-28$909.00$909.00911——
2020-07-27$940.50$940.501,154——
2020-07-24$927.00$927.00801——
2020-07-23$918.00$918.00852——
2020-07-22$949.50$949.50630——
2020-07-21$963.00$963.001,208——
2020-07-20$972.00$972.001,139——
2020-07-17$922.50$922.501,056——
2020-07-16$918.00$918.00827——
2020-07-15$940.50$940.50894——
2020-07-14$940.50$940.50893——
2020-07-13$909.00$909.002,034——
2020-07-10$913.50$913.501,102——
2020-07-09$891.00$891.001,602——
2020-07-08$945.00$945.001,295——
2020-07-07$936.00$936.002,893——
2020-07-06$913.50$913.501,523——
2020-07-02$922.50$922.502,112——
2020-07-01$938.25$938.25617——
2020-06-30$949.50$949.501,600——
2020-06-29$949.50$949.501,752——
2020-06-26$972.00$972.0010,584——
2020-06-25$1,003.50$1,003.502,120——
2020-06-24$1,053.00$1,053.002,418——
2020-06-23$1,039.50$1,039.503,377——
2020-06-22$1,012.50$1,012.501,561——
2020-06-19$1,035.00$1,035.002,820——
2020-06-18$1,098.00$1,098.002,104——
2020-06-17$1,075.50$1,075.503,487——
2020-06-16$976.50$976.502,740——
2020-06-15$1,026.00$1,026.004,460——
2020-06-12$873.00$873.001,790——
2020-06-11$882.00$882.002,723——
2020-06-10$900.00$900.003,028——
2020-06-09$958.50$958.501,336——
2020-06-08$985.50$985.502,404——
2020-06-05$985.50$985.501,535——
2020-06-04$940.50$940.502,026——
2020-06-03$999.00$999.002,910——
2020-06-02$999.00$999.003,054——
2020-06-01$891.00$891.002,253——
2020-05-29$895.50$895.502,569——
2020-05-28$891.00$891.004,287——
2020-05-27$936.00$936.002,465——
2020-05-26$967.50$967.504,360——
2020-05-22$1,053.00$1,053.004,419——
2020-05-21$1,192.50$1,192.503,445——
2020-05-20$1,174.50$1,174.502,702——
2020-05-19$1,134.00$1,134.003,245——
2020-05-18$1,066.50$1,066.501,359——
2020-05-15$1,021.50$1,021.50676——
2020-05-14$1,021.50$1,021.50903——
2020-05-13$1,012.50$1,012.502,837——
2020-05-12$999.00$999.001,903——
2020-05-11$1,053.00$1,053.001,277——
2020-05-08$1,044.00$1,044.001,311——
2020-05-07$1,084.50$1,084.50612——
2020-05-06$1,080.00$1,080.001,173——
2020-05-05$1,053.00$1,053.001,719——
2020-05-04$1,008.00$1,008.002,178——
2020-05-01$918.00$918.002,410——
2020-04-30$985.50$985.50857——
2020-04-29$1,030.50$1,030.502,123——
2020-04-28$990.00$990.002,719——
2020-04-27$1,057.50$1,057.502,036——
2020-04-24$1,111.50$1,111.502,106——
2020-04-23$1,111.50$1,111.502,903——
2020-04-22$1,174.50$1,174.502,953——
2020-04-21$1,179.00$1,179.009,889——
2020-04-20$1,021.50$1,021.502,134——
2020-04-17$1,093.50$1,093.501,419——
2020-04-16$1,057.50$1,057.501,429——
2020-04-15$1,039.50$1,039.501,722——
2020-04-14$1,057.50$1,057.502,292——
2020-04-13$976.50$976.503,915——
2020-04-09$859.50$859.501,351——
2020-04-08$873.00$873.001,161——
2020-04-07$814.50$814.502,201——
2020-04-06$787.50$787.501,760——
2020-04-03$819.00$819.00981——
2020-04-02$864.00$864.001,516——
2020-04-01$859.50$859.501,099——
2020-03-31$891.00$891.002,048——
2020-03-30$819.00$819.00723——
2020-03-27$810.00$810.00739——
2020-03-26$814.50$814.501,504——
2020-03-25$774.00$774.00799——
2020-03-24$756.00$756.003,079——
2020-03-23$621.00$621.00930——
2020-03-20$630.00$630.001,132——
2020-03-19$634.50$634.501,659——
2020-03-18$643.95$643.951,683——
2020-03-17$684.00$684.001,786——
2020-03-16$697.50$697.503,118——
2020-03-13$652.50$652.502,267——
2020-03-12$616.50$616.505,534——
2020-03-11$783.00$783.006,657——
2020-03-10$981.00$981.003,013——
2020-03-09$1,102.50$1,102.502,569——
2020-03-06$1,129.50$1,129.501,978——
2020-03-05$1,107.00$1,107.001,717——
2020-03-04$1,143.00$1,143.001,470——
2020-03-03$1,111.50$1,111.502,842——
2020-03-02$1,221.75$1,221.753,160——
2020-02-28$1,125.00$1,125.003,858——
2020-02-27$1,089.00$1,089.007,178——
2020-02-26$1,192.50$1,192.506,707——
2020-02-25$1,318.50$1,318.505,274——
2020-02-24$1,480.50$1,480.505,748——
2020-02-21$1,395.00$1,395.004,258——
2020-02-20$1,284.75$1,284.754,586——
2020-02-19$1,228.50$1,228.504,377——
2020-02-18$1,161.00$1,161.0016,639——
2020-02-14$1,107.00$1,107.009,400——
2020-02-13$837.00$837.001,157——
2020-02-12$819.00$819.003,369——
2020-02-11$760.50$760.505,699——
2020-02-10$661.50$661.50561——
2020-02-07$652.50$652.50869——
2020-02-06$657.00$657.001,163——
2020-02-05$679.50$679.50662——
2020-02-04$693.00$693.00679——
2020-02-03$670.50$670.50992——
2020-01-31$666.00$666.001,081——
2020-01-30$661.50$661.50823——
2020-01-29$697.50$697.501,083——
2020-01-28$702.00$702.001,178——
2020-01-27$657.00$657.001,899——
2020-01-24$697.50$697.501,655——
2020-01-23$688.50$688.50868——
2020-01-22$666.00$666.001,133——
2020-01-21$666.00$666.001,767——
2020-01-17$684.00$684.001,906——
2020-01-16$648.00$648.001,000——
2020-01-15$616.50$616.501,779——
2020-01-14$612.00$612.003,024——
2020-01-13$639.00$639.004,832——
2020-01-10$693.00$693.007,174——
2020-01-09$621.00$621.003,784——
2020-01-08$535.50$535.501,240——
2020-01-07$522.00$522.001,036——
2020-01-06$526.50$526.50726——
2020-01-03$517.50$517.501,694——
2020-01-02$540.00$540.001,959——