Dark

PAVS
Paranovus Entertainment Technology Ltd. Class A
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

1.06USD0.000%(0.00)12,704

1.00Bid 1.06Ask 0.06Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-1.06)0

After-hours

May 9, 2025 4:39:30 PM EDT

1.00USD0.000%(+1.00)5,899

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.109800	1.110000	1.060000	1.060000	-6.195%	10,783	0.000%
2025-05-07	1.160000	1.160000	1.100000	1.130000	-4.237%	8,589	-6.195%
2025-05-06	1.190000	1.220000	1.178000	1.180000	-4.065%	27,436	-10.169%
2025-05-05	1.260000	1.260000	1.230000	1.230000	-4.651%	6,046	-13.821%
2025-05-02	1.340000	1.340000	1.220000	1.290000	-6.182%	7,473	-17.829%
2025-05-01	1.330000	1.400000	1.300000	1.375000	+3.383%	64,194	-22.909%
2025-04-30	1.330000	1.330000	1.310000	1.330000	-0.419%	24,542	-20.301%
2025-04-29	1.330000	1.340000	1.324900	1.335600	-0.328%	18,711	-20.635%
2025-04-28	1.330000	1.340000	1.300000	1.340000	+0.202%	44,609	-20.896%
2025-04-25	1.340000	1.360000	1.300000	1.337300	+1.928%	33,771	-20.736%
2025-04-24	1.370000	1.370000	1.280000	1.312000	-0.816%	26,565	-19.207%
2025-04-23	1.370000	1.370000	1.320200	1.322800	-0.541%	35,137	-19.867%
2025-04-22	1.330100	1.370000	1.260000	1.330000	+0.758%	69,302	-20.301%
2025-04-21	1.320000	1.370000	1.310000	1.320000	-0.752%	90,148	-19.697%
2025-04-17	1.330100	1.360000	1.190000	1.330000	0.000%	18,518	-20.301%
2025-04-16	1.360000	1.360000	1.330000	1.330000	-0.746%	2,302	-20.301%
2025-04-15	1.365000	1.365000	1.340000	1.340000	-2.190%	11,600	-20.896%
2025-04-14	1.338700	1.400000	1.338700	1.370000	+3.008%	12,160	-22.628%
2025-04-11	1.340000	1.350000	1.320000	1.330000	-0.746%	18,892	-20.301%
2025-04-10	1.290000	1.400000	1.290000	1.340000	+0.752%	12,555	-20.896%
2025-04-09	1.360000	1.360000	1.330000	1.330000	-1.481%	4,698	-20.301%
2025-04-08	1.350000	1.350000	1.350000	1.350000	0.000%	780	-21.481%
2025-04-07	1.350000	1.370000	1.340000	1.350000	0.000%	4,733	-21.481%
2025-04-04	1.370000	1.370000	1.320000	1.350000	0.000%	16,400	-21.481%
2025-04-03	1.350000	1.370000	1.350000	1.350000	0.000%	960	-21.481%
2025-04-02	1.370000	1.370000	1.350000	1.350000	0.000%	1,119	-21.481%
2025-04-01	1.369900	1.369900	1.350000	1.350000	-0.735%	831	-21.481%
2025-03-31	1.350000	1.400000	1.350000	1.360000	+0.741%	8,410	-22.059%
2025-03-28	1.340000	1.350000	1.340000	1.350000	0.000%	2,292	-21.481%
2025-03-27	1.350000	1.370000	1.330000	1.350000	-1.460%	7,151	-21.481%
2025-03-26	1.390000	1.390000	1.350000	1.370000	-0.007%	2,493	-22.628%
2025-03-25	1.400000	1.400000	1.364200	1.370100	+0.007%	673	-22.633%
2025-03-24	1.350000	1.380000	1.340000	1.370000	+1.481%	8,886	-22.628%
2025-03-21	1.380000	1.380000	1.350000	1.350000	-0.735%	645	-21.481%
2025-03-20	1.370000	1.370000	1.335000	1.360000	0.000%	14,271	-22.059%
2025-03-19	1.380000	1.380000	1.360000	1.360000	-0.730%	1,347	-22.059%
2025-03-18	1.350000	1.370000	1.350000	1.370000	0.000%	6,070	-22.628%
2025-03-17	1.381400	1.381400	1.370000	1.370000	-1.439%	1,740	-22.628%
2025-03-14	1.390000	1.390000	1.379800	1.390000	-0.714%	2,704	-23.741%
2025-03-13	1.380000	1.400000	1.380000	1.400000	-0.709%	3,658	-24.286%
2025-03-12	1.410000	1.410000	1.400000	1.410000	+2.174%	1,020	-24.823%
2025-03-11	1.380000	1.400000	1.380000	1.380000	-4.167%	5,489	-23.188%
2025-03-10	1.380000	1.440000	1.370000	1.440000	+1.408%	8,148	-26.389%
2025-03-07	1.450000	1.450000	1.370000	1.420000	-2.069%	35,066	-25.352%
2025-03-06	1.450000	1.460000	1.440000	1.450000	-0.685%	20,842	-26.897%
2025-03-05	1.460000	1.460000	1.370100	1.460000	-1.351%	23,893	-27.397%
2025-03-04	1.385000	1.480000	1.370000	1.480000	+3.497%	47,479	-28.378%
2025-03-03	1.350000	1.500000	1.350000	1.430000	+2.878%	41,002	-25.874%
2025-02-28	1.300000	1.400000	1.290000	1.390000	+7.336%	48,613	-23.741%
2025-02-27	1.300000	1.380000	1.250000	1.295000	-6.835%	475,274	-18.147%
2025-02-26	1.320000	1.390000	1.320000	1.390000	+2.583%	796	-23.741%
2025-02-25	1.370000	1.370000	1.355000	1.355000	-1.095%	868	-21.771%
2025-02-24	1.375000	1.400000	1.360000	1.370000	0.000%	1,422	-22.628%
2025-02-21	1.350000	1.370000	1.340000	1.370000	+1.481%	5,915	-22.628%
2025-02-20	1.370000	1.370000	1.340000	1.350000	0.000%	1,574	-21.481%
2025-02-19	1.330000	1.360000	1.310000	1.350000	-0.735%	8,374	-21.481%
2025-02-18	1.350000	1.360000	1.340000	1.360000	-1.449%	4,138	-22.059%
2025-02-14	1.430000	1.430100	1.360000	1.380000	0.000%	2,841	-23.188%
2025-02-13	1.378500	1.400000	1.365000	1.380000	0.000%	6,947	-23.188%
2025-02-12	1.370000	1.450000	1.350000	1.380000	+2.602%	16,256	-23.188%
2025-02-11	1.380000	1.380000	1.330000	1.345000	-1.103%	9,379	-21.190%
2025-02-10	1.390000	1.390000	1.330000	1.360000	0.000%	2,476	-22.059%
2025-02-07	1.350000	1.380000	1.350000	1.360000	0.000%	1,264	-22.059%
2025-02-06	1.320000	1.400000	1.320000	1.360000	+0.741%	5,037	-22.059%
2025-02-05	1.330000	1.360000	1.330000	1.350000	+0.746%	3,682	-21.481%
2025-02-04	1.380000	1.380000	1.340000	1.340000	-1.107%	782	-20.896%
2025-02-03	1.310000	1.360000	1.310000	1.355000	+1.119%	8,023	-21.771%
2025-01-31	1.400000	1.400000	1.340000	1.340000	-4.286%	9,891	-20.896%
2025-01-30	1.350000	1.400000	1.350000	1.400000	0.000%	1,213	-24.286%
2025-01-29	1.390000	1.400000	1.390000	1.400000	+1.449%	1,007	-24.286%
2025-01-28	1.410000	1.410000	1.300000	1.380000	-0.260%	17,917	-23.188%
2025-01-27	1.367500	1.410100	1.367500	1.383600	-0.460%	12,542	-23.388%
2025-01-24	1.420000	1.420000	1.390000	1.390000	+4.511%	7,542	-23.741%
2025-01-23	1.340000	1.360000	1.320000	1.330000	-2.920%	3,892	-20.301%
2025-01-22	1.320000	1.370000	1.320000	1.370000	+2.239%	28,296	-22.628%
2025-01-21	1.350000	1.410000	1.335000	1.340000	0.000%	34,093	-20.896%
2025-01-17	1.360000	1.370000	1.325000	1.340000	+1.515%	23,937	-20.896%
2025-01-16	1.270000	1.384500	1.270000	1.320000	-1.258%	15,200	-19.697%
2025-01-15	1.350000	1.370000	1.333500	1.336814	-0.977%	6,325	-20.707%
2025-01-14	1.320000	1.370000	1.300000	1.350000	+2.273%	20,376	-21.481%
2025-01-13	1.310000	1.329800	1.235000	1.320000	-0.752%	38,284	-19.697%
2025-01-10	1.310000	1.340000	1.310000	1.330000	0.000%	5,358	-20.301%
2025-01-08	1.300000	1.330000	1.260100	1.330000	0.000%	14,595	-20.301%
2025-01-07	1.330000	1.350000	1.260000	1.330000	+3.101%	12,672	-20.301%
2025-01-06	1.250000	1.315000	1.250000	1.290000	+0.773%	6,719	-17.829%
2025-01-03	1.320000	1.350000	1.220000	1.280100	-7.239%	49,116	-17.194%
2025-01-02	1.350000	1.470000	1.260000	1.380000	+0.877%	476,988	-23.188%
2024-12-31	1.290000	1.470000	1.290000	1.368000	+4.828%	1,051,310	-22.515%
2024-12-30	1.310000	1.340000	1.270000	1.305000	-0.760%	19,045	-18.774%
2024-12-27	1.336400	1.340000	1.310000	1.315000	-0.379%	10,466	-19.392%
2024-12-26	1.300000	1.355000	1.250000	1.320000	-1.493%	27,415	-19.697%
2024-12-24	1.387200	1.387200	1.320000	1.340000	+0.919%	18,782	-20.896%
2024-12-23	1.371000	1.398500	1.160000	1.327800	-3.080%	116,955	-20.169%
2024-12-20	1.420000	1.430000	1.330000	1.370000	-3.521%	67,243	-22.628%
2024-12-19	1.410000	1.450000	1.330000	1.420000	+1.429%	28,500	-25.352%
2024-12-18	1.199800	1.410000	1.199800	1.400000	+16.667%	69,267	-24.286%
2024-12-17	1.065000	1.240000	1.030000	1.200000	+9.190%	34,790	-11.667%
2024-12-16	1.090000	1.300000	1.040000	1.099000	-1.875%	43,711	-3.549%
2024-12-13	0.970000	1.142800	0.920000	1.120000	+19.953%	686,000	-5.357%
2024-12-12	0.930000	0.933700	0.920000	0.933700	+1.489%	27,593	+13.527%
2024-12-11	0.938100	0.938100	0.920000	0.920000	-1.919%	39,462	+15.217%
2024-12-10	0.937700	0.950000	0.920000	0.938000	+0.860%	54,881	+13.006%
2024-12-09	0.950000	0.950000	0.925000	0.930000	+0.933%	41,231	+13.978%
2024-12-06	0.921400	0.970000	0.921400	0.921400	+0.130%	43,554	+15.042%
2024-12-05	0.969800	0.969800	0.920201	0.920202	-1.054%	2,012	+15.192%
2024-12-04	0.920000	0.930000	0.920000	0.930000	-1.179%	1,193	+13.978%
2024-12-03	0.910800	0.980000	0.910800	0.941100	+2.293%	8,907	+12.634%
2024-12-02	0.910700	0.969999	0.910700	0.920000	+0.546%	1,101	+15.217%
2024-11-29	0.915100	0.915300	0.915000	0.915000	-0.011%	706	+15.847%
2024-11-27	0.953200	0.975001	0.915100	0.915100	-5.176%	7,265	+15.834%
2024-11-26	0.965864	0.965864	0.965050	0.965050	-2.204%	738	+9.839%
2024-11-25	0.986800	0.986800	0.986800	0.986800	+2.301%	507	+7.418%
2024-11-22	1.000000	1.000000	0.940000	0.964600	+3.720%	2,460	+9.890%
2024-11-21	0.920000	0.930000	0.920000	0.930000	+0.988%	10,648	+13.978%
2024-11-20	0.920900	0.920900	0.920900	0.920900	-0.978%	314	+15.105%
2024-11-19	0.930000	0.960000	0.920000	0.930000	-2.105%	1,800	+13.978%
2024-11-18	0.935000	0.970000	0.935000	0.950000	+3.261%	13,556	+11.579%
2024-11-15	0.885001	0.979999	0.880000	0.920000	+2.211%	20,832	+15.217%
2024-11-14	0.888448	0.960000	0.885000	0.900100	-1.088%	7,338	+17.765%
2024-11-13	0.900000	0.997500	0.900000	0.910000	+2.813%	7,832	+16.484%
2024-11-12	0.980000	0.980000	0.885000	0.885100	-8.753%	39,026	+19.760%
2024-11-11	0.940900	0.980000	0.940900	0.970000	0.000%	30,583	+9.278%
2024-11-08	0.940000	0.990000	0.910000	0.970000	+4.290%	59,378	+9.278%
2024-11-07	0.940500	0.940500	0.923000	0.930100	+0.011%	13,867	+13.966%
2024-11-06	0.950000	0.969000	0.923000	0.930000	-3.125%	6,087	+13.978%
2024-11-05	0.960000	0.960500	0.960000	0.960000	+3.226%	2,557	+10.417%
2024-11-04	0.942750	0.942750	0.926700	0.930000	-1.064%	1,327	+13.978%
2024-11-01	0.885500	0.960500	0.885500	0.940000	+2.174%	5,828	+12.766%
2024-10-31	0.950000	0.960400	0.920000	0.920000	-4.217%	26,972	+15.217%
2024-10-30	0.935300	1.000000	0.935300	0.960500	+0.052%	15,483	+10.359%
2024-10-29	1.010000	1.050000	0.922000	0.960000	-3.148%	39,592	+10.417%
2024-10-28	0.860000	1.350000	0.770100	0.991200	+29.264%	411,830	+6.941%
2024-10-25	0.800000	0.900000	0.742100	0.766800	-1.629%	21,256	+38.237%
2024-10-24	0.740100	0.780000	0.740000	0.779500	+1.882%	9,201	+35.985%
2024-10-23	0.780000	0.780000	0.740000	0.765100	+4.665%	2,237	+38.544%
2024-10-22	0.728800	0.750000	0.728800	0.731000	+1.528%	3,079	+45.007%
2024-10-21	0.734824	0.780000	0.720000	0.720000	-1.370%	3,555	+47.222%
2024-10-18	0.716987	0.749000	0.711100	0.730000	+4.271%	17,151	+45.205%
2024-10-17	0.693000	0.720000	0.693000	0.700100	+1.025%	18,298	+51.407%
2024-10-16	0.687100	0.749000	0.687000	0.693000	-3.090%	4,122	+52.958%
2024-10-15	0.680000	0.733800	0.680000	0.715100	+5.146%	56,743	+48.231%
2024-10-14	0.690000	0.725000	0.671600	0.680100	-2.313%	58,590	+55.859%
2024-10-11	0.690500	0.700000	0.680000	0.696200	-0.543%	52,390	+52.255%
2024-10-10	0.700000	0.720100	0.700000	0.700000	-0.709%	27,253	+51.429%
2024-10-09	0.682000	0.729161	0.682000	0.705000	-0.704%	37,674	+50.355%
2024-10-08	0.690000	0.729999	0.680000	0.710000	+1.938%	26,988	+49.296%
2024-10-07	0.669300	0.740200	0.669300	0.696500	+0.942%	97,599	+52.190%
2024-10-04	0.720000	0.750800	0.670000	0.690000	-10.587%	196,626	+53.623%
2024-10-03	0.722500	0.910000	0.722500	0.771700	-4.493%	107,809	+37.359%
2024-10-02	0.928000	0.950000	0.650000	0.808000	-12.931%	627,583	+31.188%
2024-10-01	0.560000	0.996400	0.502000	0.928000	+93.333%	4,692,342	+14.224%
2024-09-30	0.826000	0.840100	0.320000	0.480000	-46.667%	3,106,796	+120.833%
2024-09-27	0.933000	0.970000	0.900000	0.900000	0.000%	15,175	+17.778%
2024-09-26	0.900000	0.900000	0.900000	0.900000	+3.687%	312	+17.778%
2024-09-25	0.868000	0.868000	0.868000	0.868000	-0.230%	768	+22.120%
2024-09-24	0.806000	0.870000	0.806000	0.870000	+4.192%	3,108	+21.839%
2024-09-23	0.820850	0.879900	0.820850	0.835000	-0.713%	1,663	+26.946%
2024-09-20	0.870000	0.870000	0.805000	0.841000	-2.095%	2,657	+26.040%
2024-09-19	0.804000	0.860000	0.804000	0.859000	+6.708%	7,355	+23.399%
2024-09-18	0.801000	0.880000	0.801000	0.805000	+0.462%	5,342	+31.677%
2024-09-17	0.845500	0.845500	0.801300	0.801300	-5.729%	1,382	+32.285%
2024-09-16	0.880000	0.890000	0.810000	0.850000	-4.847%	2,277	+24.706%
2024-09-13	0.893300	0.893300	0.893300	0.893300	+9.877%	452	+18.661%
2024-09-12	0.803000	0.813000	0.803000	0.813000	+1.625%	526	+30.381%
2024-09-11	0.810000	0.834000	0.800000	0.800000	-4.192%	7,276	+32.500%
2024-09-10	0.835000	0.835000	0.835000	0.835000	+3.598%	683	+26.946%
2024-09-09	0.800000	0.826000	0.800000	0.806000	-0.371%	5,818	+31.514%
2024-09-06	0.828700	0.900000	0.806000	0.809000	-1.353%	9,039	+31.026%
2024-09-05	0.835000	0.864000	0.820100	0.820100	-5.333%	5,437	+29.253%
2024-09-04	0.890000	0.890000	0.866300	0.866300	-2.663%	1,851	+22.359%
2024-09-03	0.872200	0.890000	0.872200	0.890000	-1.254%	616	+19.101%
2024-08-30	0.840000	0.955850	0.840000	0.901300	+1.270%	7,502	+17.608%
2024-08-29	1.000000	1.000000	0.890000	0.890000	-11.000%	15,608	+19.101%
2024-08-28	1.040000	1.040000	0.886614	1.000000	+5.263%	13,578	+6.000%
2024-08-27	1.010000	1.020000	0.880000	0.950000	-7.767%	19,431	+11.579%
2024-08-26	1.010000	1.030000	1.010000	1.030000	+1.980%	3,612	+2.913%
2024-08-23	1.010000	1.020000	1.010000	1.010000	0.000%	1,629	+4.950%
2024-08-22	1.010000	1.020000	1.000000	1.010000	-1.942%	5,588	+4.950%
2024-08-21	1.010000	1.040000	1.000000	1.030000	-0.962%	8,984	+2.913%
2024-08-20	1.040000	1.040000	1.000000	1.040000	0.000%	6,697	+1.923%
2024-08-19	1.010000	1.090000	1.000000	1.040000	+0.971%	4,623	+1.923%
2024-08-16	1.010000	1.050000	1.000000	1.030000	+0.980%	13,265	+2.913%
2024-08-15	1.010000	1.040000	1.003100	1.020000	0.000%	7,087	+3.922%
2024-08-14	1.010000	1.030000	1.003100	1.020000	0.000%	2,587	+3.922%
2024-08-13	1.010000	1.040000	1.000100	1.020000	0.000%	10,657	+3.922%
2024-08-12	1.010000	1.050000	0.942900	1.020000	0.000%	24,216	+3.922%
2024-08-09	1.010000	1.030000	0.920000	1.020000	0.000%	3,067	+3.922%
2024-08-08	0.997500	1.020000	0.980000	1.020000	-0.971%	4,672	+3.922%
2024-08-07	0.952987	1.040000	0.940000	1.030000	-0.962%	4,972	+2.913%
2024-08-06	0.910000	1.040000	0.890000	1.040000	+4.000%	5,663	+1.923%
2024-08-05	0.861200	1.010000	0.861200	1.000000	+6.383%	8,367	+6.000%
2024-08-02	1.000000	1.010000	0.900000	0.940000	-4.091%	12,627	+12.766%
2024-08-01	1.070000	1.070000	0.980100	0.980100	-6.657%	24,068	+8.152%
2024-07-31	1.070000	1.070000	0.970000	1.050000	+3.960%	69,261	+0.952%
2024-07-30	1.020000	1.038000	0.998000	1.010000	-0.980%	33,949	+4.950%
2024-07-29	1.000000	1.020000	0.980000	1.020000	+4.082%	48,032	+3.922%
2024-07-25	0.990000	0.990000	0.980000	0.980000	0.000%	290	+8.163%
2024-07-24	0.970000	1.025000	0.949900	0.980000	+3.158%	32,327	+8.163%
2024-07-23	0.900000	0.950000	0.900000	0.950000	+5.556%	12,016	+11.579%
2024-07-22	0.902000	0.950000	0.820000	0.900000	-0.222%	16,222	+17.778%
2024-07-19	0.902000	0.902000	0.902000	0.902000	-5.043%	1,099	+17.517%
2024-07-18	0.908099	0.950000	0.895100	0.949900	+5.352%	4,018	+11.591%
2024-07-17	0.910000	0.910100	0.895000	0.901641	-0.371%	2,299	+17.563%
2024-07-16	0.873000	0.929800	0.873000	0.905000	+0.556%	3,060	+17.127%
2024-07-15	0.800000	0.979000	0.800000	0.900000	+11.968%	111,319	+17.778%
2024-07-12	0.870400	0.900000	0.800000	0.803801	-14.124%	61,174	+31.873%
2024-07-11	0.990000	0.990000	0.936000	0.936000	0.000%	3,123	+13.248%
2024-07-10	0.888560	1.120000	0.880100	0.936000	+4.000%	36,654	+13.248%
2024-07-09	0.920000	0.920000	0.900000	0.900000	+2.273%	1,679	+17.778%
2024-07-08	0.860200	0.936500	0.860100	0.880000	+2.302%	5,255	+20.455%
2024-07-05	0.936600	0.936600	0.860201	0.860201	+0.023%	1,410	+23.227%
2024-07-03	0.860100	0.860100	0.860000	0.860000	-3.641%	563	+23.256%
2024-07-02	0.850001	0.950000	0.850001	0.892500	-6.053%	3,506	+18.768%
2024-07-01	0.840000	0.950000	0.840000	0.950000	+7.955%	20,932	+11.579%
2024-06-28	0.871000	0.890000	0.840100	0.880000	+2.924%	662	+20.455%
2024-06-27	0.908800	0.908800	0.855000	0.855000	-0.483%	5,407	+23.977%
2024-06-26	0.835000	0.918800	0.835000	0.859146	+2.879%	2,582	+23.378%
2024-06-25	0.880000	0.918800	0.831100	0.835100	-5.124%	12,352	+26.931%
2024-06-24	0.870000	0.921100	0.870000	0.880200	+0.917%	6,275	+20.427%
2024-06-21	0.870000	0.936950	0.870000	0.872200	-0.886%	9,083	+21.532%
2024-06-20	0.906000	0.920000	0.880000	0.880000	+1.033%	12,614	+20.455%
2024-06-18	0.900000	0.929800	0.860100	0.871000	-6.253%	4,713	+21.699%
2024-06-17	0.900000	0.930000	0.852000	0.929100	-2.200%	14,577	+14.089%
2024-06-14	0.960000	0.970000	0.860010	0.950000	+3.261%	77,795	+11.579%
2024-06-13	0.893600	0.920000	0.893600	0.920000	+0.349%	1,991	+15.217%
2024-06-12	0.875000	0.916800	0.875000	0.916800	+5.114%	1,759	+15.620%
2024-06-11	0.927451	0.950000	0.872200	0.872200	-0.774%	4,906	+21.532%
2024-06-10	0.880000	0.940000	0.850000	0.879000	-0.114%	18,671	+20.592%
2024-06-07	0.880000	0.940450	0.880000	0.880000	-5.376%	12,681	+20.455%
2024-06-06	0.924000	0.999900	0.890000	0.930000	+0.638%	7,636	+13.978%
2024-06-05	0.892000	0.940000	0.892000	0.924100	-4.732%	5,899	+14.706%
2024-06-04	0.890000	1.010000	0.890000	0.970000	+2.646%	23,125	+9.278%
2024-06-03	0.955000	1.065900	0.944300	0.945000	-7.353%	87,620	+12.169%
2024-05-31	0.964100	1.050000	0.964100	1.020000	-0.971%	68,410	+3.922%
2024-05-30	0.935000	1.130000	0.934100	1.030000	+1.980%	1,252,086	+2.913%
2024-05-29	1.100000	1.110000	0.920000	1.010000	-14.768%	32,577	+4.950%
2024-05-28	0.904200	1.240000	0.904200	1.185000	+18.500%	262,664	-10.549%
2024-05-24	1.150000	1.210000	0.720000	1.000000	+12.045%	2,736,777	+6.000%
2024-05-23	1.032800	1.032800	0.892500	0.892500	+0.836%	100,007	+18.768%
2024-05-22	0.952000	0.954599	0.885100	0.885100	-0.203%	3,485	+19.760%
2024-05-21	0.895000	0.895000	0.885000	0.886900	+0.784%	1,453	+19.517%
2024-05-20	0.910000	0.916001	0.880000	0.880000	-0.011%	3,737	+20.455%
2024-05-17	0.965000	0.965100	0.880000	0.880100	-4.337%	5,937	+20.441%
2024-05-16	0.920000	0.945000	0.920000	0.920000	+0.098%	1,436	+15.217%
2024-05-15	1.030000	1.080000	0.902500	0.919100	-16.445%	19,544	+15.330%
2024-05-14	1.050000	1.100000	1.050000	1.100000	+8.911%	530	-3.636%
2024-05-13	1.100000	1.101200	1.010000	1.010000	-14.407%	1,385	+4.950%
2024-05-10	1.130000	1.180000	1.130000	1.180000	+6.306%	596	-10.169%
2024-05-09	1.045600	1.150000	1.040000	1.110000	+6.731%	1,158	-4.505%
2024-05-08	1.000000	1.045000	1.000000	1.040000	-1.887%	2,668	+1.923%
2024-05-07	1.040000	1.086400	1.040000	1.060000	-5.357%	884	0.000%
2024-05-06	1.187000	1.187000	1.120000	1.120000	+5.660%	379	-5.357%
2024-05-03	1.120000	1.199900	1.050000	1.060000	-3.636%	1,566	0.000%
2024-05-02	1.100000	1.100000	1.100000	1.100000	+4.762%	370	-3.636%
2024-05-01	1.050000	1.050000	1.050000	1.050000	-1.869%	170	+0.952%
2024-04-30	1.230000	1.260000	1.010000	1.070000	+0.943%	2,988	-0.935%
2024-04-29	1.019300	1.060000	1.019300	1.060000	+6.000%	3,420	0.000%
2024-04-26	1.100000	1.160000	0.992500	1.000000	-8.257%	11,742	+6.000%
2024-04-25	1.080000	1.100000	0.990100	1.090000	-0.909%	1,955	-2.752%
2024-04-24	1.151000	1.151000	0.990000	1.100000	-0.901%	8,755	-3.636%
2024-04-22	1.090000	1.110000	1.090000	1.110000	+4.717%	563	-4.505%
2024-04-19	1.050000	1.190000	1.050000	1.060000	-7.018%	2,639	0.000%
2024-04-18	1.070000	1.140000	1.070000	1.140000	0.000%	1,999	-7.018%
2024-04-17	1.101000	1.140000	1.050000	1.140000	+5.556%	1,485	-7.018%
2024-04-16	1.080000	1.090000	1.040100	1.080000	-1.809%	5,715	-1.852%
2024-04-15	1.310000	1.310000	0.991200	1.099900	-17.795%	5,153	-3.628%
2024-04-12	1.410000	1.420000	1.280000	1.338000	-6.434%	8,444	-20.777%
2024-04-11	1.420000	1.675700	1.247500	1.430000	+2.143%	21,852	-25.874%
2024-04-10	1.530000	1.550000	1.390000	1.400000	-9.677%	18,616	-24.286%
2024-04-09	1.670000	1.680000	1.400000	1.550000	-7.186%	46,613	-31.613%
2024-04-08	1.580000	1.670000	1.500000	1.670000	-1.183%	2,423	-36.527%
2024-04-05	1.690000	1.820000	1.690000	1.690000	-7.143%	2,212	-37.278%
2024-04-04	1.750000	1.849900	1.721600	1.820000	+4.598%	1,142	-41.758%
2024-04-03	1.680000	1.740000	1.680000	1.740000	+7.407%	957	-39.080%
2024-04-02	1.830000	1.830000	1.620000	1.620000	-11.957%	3,231	-34.568%
2024-04-01	1.810000	1.850000	1.671900	1.840000	+1.657%	3,532	-42.391%
2024-03-28	1.700000	1.830000	1.640000	1.810000	+5.233%	2,746	-41.436%
2024-03-27	1.710000	1.840000	1.700000	1.720000	-7.027%	1,639	-38.372%
2024-03-26	1.840000	1.850000	1.720100	1.850000	+7.558%	1,301	-42.703%
2024-03-25	1.780000	1.860000	1.710100	1.720000	+1.176%	2,379	-38.372%
2024-03-22	1.780000	1.780000	1.700000	1.700000	-5.556%	651	-37.647%
2024-03-21	1.870000	1.976300	1.800000	1.800000	-5.537%	9,419	-41.111%
2024-03-20	1.880000	1.990000	1.820000	1.905500	+3.560%	5,483	-44.372%
2024-03-19	1.860000	1.869800	1.830000	1.840000	-1.604%	2,851	-42.391%
2024-03-18	1.902800	1.930000	1.850000	1.870000	+0.268%	9,456	-43.316%
2024-03-15	1.880000	1.880000	1.850000	1.865000	-2.707%	2,751	-43.164%
2024-03-13	1.986500	1.986500	1.916900	1.916900	+1.963%	517	-44.702%
2024-03-12	1.870000	2.045000	1.870000	1.880000	-1.053%	2,042	-43.617%
2024-03-11	2.025000	2.025000	1.900000	1.900000	-0.524%	1,021	-44.211%
2024-03-08	1.920000	1.920000	1.910000	1.910000	0.000%	402	-44.503%
2024-03-07	2.106000	2.106000	1.901000	1.910000	-9.048%	1,527	-44.503%
2024-03-06	2.000000	2.100000	2.000000	2.100000	+5.528%	721	-49.524%
2024-03-05	2.300000	2.300000	1.990000	1.990000	+3.109%	2,888	-46.734%
2024-03-04	1.930000	1.930000	1.930000	1.930000	-3.500%	630	-45.078%
2024-03-01	2.020000	2.050000	1.990000	2.000000	+1.523%	1,204	-47.000%
2024-02-29	1.950000	2.250000	1.950000	1.970000	0.000%	2,240	-46.193%
2024-02-28	2.010100	2.260000	1.860000	1.970000	-9.633%	35,521	-46.193%
2024-02-27	1.990000	2.390000	1.990000	2.180000	+2.830%	5,083	-51.376%
2024-02-26	2.260100	2.440000	1.930000	2.120000	-5.778%	12,858	-50.000%
2024-02-23	2.310000	2.355000	2.250000	2.250000	-6.639%	5,121	-52.889%
2024-02-22	2.310000	2.410000	2.260000	2.410000	+4.329%	5,374	-56.017%
2024-02-21	2.470000	2.480000	2.310000	2.310000	-2.941%	2,077	-54.113%
2024-02-20	2.394500	2.410000	2.218800	2.380000	-4.418%	6,886	-55.462%
2024-02-16	2.450000	2.490000	2.400000	2.490000	-0.400%	5,637	-57.430%
2024-02-15	2.440000	2.500000	2.420000	2.500000	+2.103%	1,928	-57.600%
2024-02-14	2.500000	2.500000	2.400000	2.448500	-2.060%	1,559	-56.708%
2024-02-13	2.400000	2.516600	2.400000	2.500000	+4.603%	21,239	-57.600%
2024-02-12	2.294000	2.410000	2.234100	2.390000	+1.702%	3,931	-55.649%
2024-02-09	2.220100	2.350000	2.220100	2.350000	+6.335%	2,166	-54.894%
2024-02-08	2.374300	2.374300	2.210000	2.210000	-2.643%	2,561	-52.036%
2024-02-07	2.300000	2.300000	2.250100	2.270000	0.000%	923	-53.304%
2024-02-06	2.370000	2.390000	2.270000	2.270000	-0.439%	781	-53.304%
2024-02-05	2.340000	2.387100	2.280000	2.280000	-2.355%	1,415	-53.509%
2024-02-02	2.370000	2.370000	2.270000	2.335000	+3.319%	1,625	-54.604%
2024-02-01	2.370000	2.400000	2.260000	2.260000	-5.439%	1,434	-53.097%
2024-01-31	2.260000	2.425000	2.260000	2.390000	+5.752%	7,919	-55.649%
2024-01-30	2.390000	2.454900	2.260000	2.260000	-8.871%	19,497	-53.097%
2024-01-29	2.380000	2.480000	2.259800	2.480000	+4.202%	11,248	-57.258%
2024-01-26	2.650000	2.650000	2.380000	2.380000	-9.636%	23,239	-55.462%
2024-01-25	2.630000	2.633800	2.620000	2.633800	-1.837%	1,110	-59.754%
2024-01-24	2.730000	2.730000	2.600000	2.683100	+3.196%	4,218	-60.493%
2024-01-23	2.670000	2.701400	2.600000	2.600000	-7.473%	2,104	-59.231%
2024-01-22	2.680000	2.810000	2.530000	2.810000	+0.717%	28,284	-62.278%
2024-01-19	2.690000	2.799000	2.640000	2.790000	+3.717%	7,310	-62.007%
2024-01-18	2.699700	2.700000	2.590000	2.690000	+4.669%	7,484	-60.595%
2024-01-17	2.610000	2.690000	2.540100	2.570000	-1.533%	2,440	-58.755%
2024-01-16	2.585200	2.690000	2.553100	2.610000	+2.353%	6,933	-59.387%
2024-01-12	2.500000	2.600000	2.500000	2.550000	+4.938%	3,658	-58.431%
2024-01-11	2.540000	2.710000	2.430000	2.430000	-4.331%	26,822	-56.379%
2024-01-10	2.326800	2.540000	2.300100	2.540000	+4.678%	21,203	-58.268%
2024-01-09	2.420000	2.500000	2.400000	2.426500	+1.954%	9,136	-56.316%
2024-01-08	2.430000	2.487800	2.180000	2.380000	-4.800%	6,122	-55.462%
2024-01-05	2.320000	2.550000	2.320000	2.500000	+2.041%	10,489	-57.600%
2024-01-04	2.469600	2.506100	2.400000	2.450000	+0.823%	2,061	-56.735%
2024-01-03	2.460000	2.561300	2.405000	2.430000	-0.816%	3,108	-56.379%
2024-01-02	2.360000	2.798000	2.180100	2.450000	-0.407%	4,775	-56.735%
2023-12-29	2.480000	2.658500	2.350000	2.460000	-0.405%	19,789	-56.911%
2023-12-28	2.879900	2.879900	2.470000	2.470000	-3.891%	3,165	-57.085%
2023-12-27	2.830000	2.830000	2.280000	2.570000	-10.453%	28,225	-58.755%
2023-12-26	2.910000	2.940000	2.780000	2.870000	-3.367%	127,000	-63.066%
2023-12-22	2.789000	2.970000	2.495000	2.970000	0.000%	15,377	-64.310%
2023-12-21	2.760000	2.970000	2.540000	2.970000	+9.594%	16,275	-64.310%
2023-12-20	2.600000	2.790000	2.520000	2.710000	-1.095%	15,110	-60.886%
2023-12-19	2.670000	2.750000	2.640000	2.740000	+2.622%	24,784	-61.314%
2023-12-18	2.500000	2.680000	2.500000	2.670000	0.000%	3,529	-60.300%
2023-12-15	2.670000	2.670000	2.630000	2.670000	-0.743%	2,784	-60.300%
2023-12-14	2.430000	2.690000	2.250000	2.690000	+8.468%	92,857	-60.595%
2023-12-13	2.210000	2.555000	2.210000	2.480000	+7.826%	55,296	-57.258%
2023-12-12	2.550000	2.720000	2.300000	2.300000	-14.064%	86,811	-53.913%
2023-12-11	2.521800	2.750000	2.520000	2.676400	+2.153%	109,112	-60.395%
2023-12-08	2.425000	2.620000	2.350000	2.620000	+7.819%	82,105	-59.542%
2023-12-07	2.279000	2.460000	2.279000	2.430000	+4.741%	66,840	-56.379%
2023-12-06	2.280000	2.340000	2.170000	2.320000	+14.286%	29,521	-54.310%
2023-12-04	2.230000	2.230000	2.030000	2.030000	-8.969%	750	-47.783%
2023-12-01	2.231200	2.235400	2.230000	2.230000	+0.473%	1,346	-52.466%
2023-11-30	2.086800	2.430000	2.000000	2.219500	+10.423%	59,298	-52.241%
2023-11-29	2.010000	2.080000	2.000000	2.010000	-4.286%	625	-47.264%
2023-11-28	2.101000	2.150000	1.870000	2.100000	+3.448%	3,168	-49.524%
2023-11-27	2.159900	2.159900	1.960000	2.030000	-7.727%	5,479	-47.783%
2023-11-24	2.250000	2.290000	2.200000	2.200000	0.000%	1,474	-51.818%
2023-11-22	2.270000	2.350000	2.200000	2.200000	-3.509%	2,149	-51.818%
2023-11-21	2.420000	2.420000	2.260000	2.280000	-6.173%	4,193	-53.509%
2023-11-20	2.430000	2.440000	2.240000	2.430000	+0.413%	3,403	-56.379%
2023-11-17	2.620000	2.805800	2.385000	2.420000	-11.355%	67,893	-56.198%
2023-11-16	2.200000	3.101000	2.160000	2.730000	+21.236%	122,072	-61.172%
2023-11-15	2.030000	2.510000	2.020000	2.251800	+1.965%	94,836	-52.927%
2023-11-14	1.900000	2.208400	1.900000	2.208400	+14.425%	117,310	-52.001%
2023-11-13	2.080000	2.080000	1.900000	1.930000	-8.095%	45,740	-45.078%
2023-11-10	1.840000	2.481600	1.840000	2.100000	+16.022%	100,258	-49.524%
2023-11-09	1.890000	1.980000	1.810000	1.810000	-5.744%	53,019	-41.436%

.dark-mode .JJyZHq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JJyZHq{ color: #333333; background-color: white; border: 2px solid #333333; }PAVSParanovus Entertainment Technology Ltd. Class Astock NASDAQ

PAVS
Paranovus Entertainment Technology Ltd. Class A
stock NASDAQ