Free Trial

PAVmed (PAVM) Stock Chart & Stock Price History

PAVmed logo
$6.45 +0.14 (+2.22%)
Closing price 05/14/2026 03:49 PM Eastern
Extended Trading
$6.68 +0.23 (+3.57%)
As of 04:41 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

PAVmed Stock Price Performance

The PAVmed (PAVM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 65.87%, with a year-to-date return of -2.27%. In the past month, the stock has decreased 30.87%, reflecting recent market activity.

As of the latest close, PAVmed traded at $6.45 with a market cap of $6.42 million and volume of 13,187 shares. Five years ago, the stock traded at a split-adjusted price of $1,813.50, representing a 99.64% decrease over that period. At the time, it had a market cap of $337.89 million and a volume of 5,837 shares.

Receive PAVM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PAVmed and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-9.92%
1 Month
Performance
-30.87%
3 Month
Performance
-38.28%
Year-To-Date
Performance
-2.27%
1 Year
Performance
-65.87%
5 Year
Performance
-99.64%

PAVM Stock Chart for Friday, May, 15, 2026

PAVmed Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026$6.31$6.45
+2.22%
$6.60$6.3813,187 shs$6.42 million
05/13/2026$6.50$6.31
-2.92%
$6.55$6.2811,581 shs$6.31 million
05/12/2026$6.75$6.50
-3.70%
$6.70$6.269,987 shs$6.50 million
05/11/2026$7.16$6.75
-5.73%
$7.31$6.7541,658 shs$6.72 million
05/08/2026$7.14$7.16
+0.28%
$7.37$7.0724,188 shs$7.11 million
05/07/2026$7.01$7.14
+1.85%
$7.44$6.958,009 shs$7.14 million
05/06/2026$8.05$7.01
-12.92%
$7.86$7.0118,523 shs$7.01 million
05/05/2026N/A$8.05$8.20$8.014,036 shs$8.02 million
04/30/2026$8.92$8.30
-6.95%
$8.70$8.3033,047 shs$8.27 million
04/29/2026$8.87$8.92
+0.56%
$8.92$8.405,030 shs$8.88 million
04/28/2026$8.40$8.87
+5.60%
$8.94$8.3933,141 shs$8.87 million
04/27/2026$9.00$8.40
-6.67%
$9.11$8.3120,452 shs$8.40 million
04/24/2026$9.17$9.00
-1.85%
$9.20$9.0014,247 shs$9 million
04/23/2026$9.37$9.17
-2.13%
$9.23$9.1016,478 shs$9.13 million
04/22/2026$9.20$9.37
+1.85%
$9.38$9.158,140 shs$9.37 million
04/21/2026$9.44$9.20
-2.54%
$9.38$9.107,547 shs$9.20 million
04/20/2026$9.12$9.44
+3.51%
$9.47$9.1014,028 shs$9.44 million
04/17/2026$9.11$9.12
+0.11%
$9.34$9.106,342 shs$9.08 million
04/16/2026$9.33$9.11
-2.36%
$9.55$9.108,364 shs$9.11 million
04/15/2026$9.16$9.33
+1.86%
$9.45$9.1019,361 shs$9.33 million
04/14/2026$9.28$9.16
-1.29%
$9.67$9.109,446 shs$9.12 million

This page (NASDAQ:PAVM) was last updated on 5/15/2026 by MarketBeat.com Staff.
From Our Partners