MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PAVS — Paranovus Entertainment Technology Ltd. Class A Ordinary Shares
NasdaqParanovus Entertainment Technology Ltd. Class A Ordinary Shares
$3.87
+0.04(+1.05%)
- O
- 3.82
- H
- 3.90
- L
- 3.69
- V
- 20.92K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$3.87
Period Return-99.76%
Period High$1,680.00
Period Low$0.13
Avg Daily Volume3.54M
Total Trading Days365
PAVS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $3.82 | $3.90 | $3.69 | $3.87 | +$0.04 | +1.05% | 20,921 | $3.79 | $3.69 $3.90 |
| Oct 6, 2026 | $3.77 | $3.83 | $3.71 | $3.83 | +$0.06 | +1.46% | 7,373 | $3.77 | $3.71 $3.83 |
| Oct 5, 2026 | $3.92 | $3.92 | $3.70 | $3.77 | +$0.02 | +0.53% | 21,413 | $3.85 | $3.70 $3.92 |
| Oct 2, 2026 | $4.13 | $4.13 | $3.73 | $3.75 | $-0.23 | -5.78% | 12,640 | $3.85 | $3.73 $4.13 |
| Oct 1, 2026 | $4.02 | $4.09 | $3.97 | $3.98 | $-0.05 | -1.24% | 9,946 | $4.02 | $3.97 $4.09 |
| Sep 30, 2026 | $4.09 | $4.24 | $4.02 | $4.03 | +$0.04 | +1.00% | 8,423 | $4.11 | $4.02 $4.24 |
| Sep 29, 2026 | $4.32 | $4.32 | $3.93 | $3.99 | $-0.39 | -8.90% | 22,976 | $4.12 | $3.93 $4.32 |
| Sep 28, 2026 | $4.63 | $4.63 | $4.24 | $4.38 | $-0.05 | -1.13% | 18,922 | $4.49 | $4.24 $4.63 |
| Sep 25, 2026 | $4.31 | $4.64 | $4.20 | $4.43 | +$0.10 | +2.31% | 23,716 | $4.36 | $4.20 $4.64 |
| Sep 24, 2026 | $4.21 | $4.42 | $4.15 | $4.33 | +$0.14 | +3.34% | 22,665 | $4.28 | $4.15 $4.42 |
| Sep 23, 2026 | $4.10 | $4.22 | $4.10 | $4.19 | +$0.13 | +3.20% | 13,652 | $4.14 | $4.10 $4.22 |
| Sep 22, 2026 | $4.05 | $4.20 | $4.04 | $4.06 | +$0.00 | +0.02% | 14,956 | $4.09 | $4.04 $4.20 |
| Sep 21, 2026 | $4.02 | $4.20 | $4.02 | $4.06 | $-0.01 | -0.27% | 9,063 | $4.12 | $4.02 $4.20 |
| Sep 18, 2026 | $4.11 | $4.13 | $4.07 | $4.07 | +$0.05 | +1.12% | 4,894 | $4.09 | $4.07 $4.13 |
| Sep 17, 2026 | $4.04 | $4.07 | $3.96 | $4.03 | +$0.06 | +1.39% | 12,542 | $4.01 | $3.96 $4.07 |
| Sep 16, 2026 | $4.33 | $4.41 | $3.97 | $3.97 | $-0.39 | -8.94% | 32,080 | $4.14 | $3.97 $4.41 |
| Sep 15, 2026 | $4.39 | $4.39 | $4.20 | $4.36 | $-0.05 | -1.13% | 4,065 | $4.36 | $4.20 $4.39 |
| Sep 14, 2026 | $4.51 | $4.51 | $4.30 | $4.41 | $-0.09 | -2.00% | 6,868 | $4.45 | $4.30 $4.51 |
| Sep 11, 2026 | $4.53 | $4.73 | $4.42 | $4.50 | $-0.10 | -2.17% | 10,322 | $4.55 | $4.42 $4.73 |
| Sep 10, 2026 | $4.53 | $4.65 | $4.25 | $4.60 | +$0.07 | +1.55% | 16,570 | $4.48 | $4.25 $4.65 |
| Sep 9, 2026 | $4.61 | $4.72 | $4.45 | $4.53 | $-0.05 | -1.09% | 15,516 | $4.58 | $4.45 $4.72 |
| Sep 8, 2026 | $4.75 | $4.83 | $4.54 | $4.58 | $-0.12 | -2.57% | 19,463 | $4.71 | $4.54 $4.83 |
| Sep 4, 2026 | $4.96 | $4.96 | $4.70 | $4.70 | $-0.26 | -5.23% | 21,688 | $4.80 | $4.70 $4.96 |
| Sep 3, 2026 | $4.90 | $5.00 | $4.88 | $4.96 | +$0.06 | +1.22% | 12,894 | $4.95 | $4.88 $5.00 |
| Sep 2, 2026 | $4.76 | $4.97 | $4.76 | $4.90 | +$0.10 | +2.08% | 11,441 | $4.88 | $4.76 $4.97 |
| Sep 1, 2026 | $5.17 | $5.29 | $4.72 | $4.80 | $-0.41 | -7.87% | 25,771 | $4.89 | $4.72 $5.29 |
| Aug 31, 2026 | $5.05 | $5.55 | $4.85 | $5.21 | +$0.41 | +8.54% | 44,845 | $5.20 | $4.85 $5.55 |
| Aug 28, 2026 | $5.41 | $5.43 | $4.71 | $4.80 | $-0.62 | -11.44% | 33,448 | $5.02 | $4.71 $5.43 |
| Aug 27, 2026 | $5.36 | $5.42 | $5.27 | $5.42 | +$0.11 | +2.07% | 21,381 | $5.36 | $5.27 $5.42 |
| Aug 26, 2026 | $5.23 | $5.54 | $5.22 | $5.31 | +$0.08 | +1.53% | 18,138 | $5.33 | $5.22 $5.54 |