Paranovus Entertainment Technology Ltd. (PAVS) Historical Stock Data
0.81 ↓0.01 (-1.35%)
As of August 20, 2024, 12:01pm EST.
Historical Data
In the past 30 trading days, PAVS is up 0.67% a day on average. There have been 19 days where Paranovus Entertainment Technology Ltd. closed green and 11 days where PAVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 0.83 | 0.81 | ↓$0.02 (-2.38%) | 0.81 | 0.90 | 9.04K |
| 2024-09-05 | 0.84 | 0.82 | ↓$0.01 (-1.78%) | 0.82 | 0.86 | 3.40K |
| 2024-09-04 | 0.89 | 0.87 | ↓$0.02 (-2.66%) | 0.87 | 0.89 | 1.85K |
| 2024-09-03 | 0.87 | 0.89 | ↑$0.02 (2.04%) | 0.87 | 0.89 | 616 |
| 2024-08-30 | 0.84 | 0.90 | ↑$0.06 (7.30%) | 0.84 | 0.96 | 7.50K |
| 2024-08-29 | 1.00 | 0.89 | ↓$0.11 (-11.00%) | 0.89 | 1.00 | 15.61K |
| 2024-08-28 | 1.04 | 1.00 | ↓$0.04 (-3.85%) | 0.89 | 1.04 | 13.44K |
| 2024-08-27 | 1.01 | 0.95 | ↓$0.06 (-5.94%) | 0.88 | 1.02 | 19.43K |
| 2024-08-26 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 1.01 | 1.03 | 3.61K |
| 2024-08-23 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.01 | 1.02 | 1.63K |
| 2024-08-21 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 1.00 | 1.04 | 8.98K |
| 2024-08-20 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.00 | 1.04 | 6.70K |
| 2024-08-19 | 1.01 | 1.04 | ↑$0.03 (2.97%) | 1.00 | 1.09 | 4.62K |
| 2024-08-16 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 1.00 | 1.05 | 13.27K |
| 2024-08-15 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.00 | 1.04 | 7.09K |
| 2024-08-14 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.00 | 1.03 | 2.59K |
| 2024-08-13 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.00 | 1.04 | 10.66K |
| 2024-08-12 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 0.94 | 1.05 | 24.22K |
| 2024-08-09 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 0.92 | 1.03 | 3.07K |
| 2024-08-08 | 1.00 | 1.02 | ↑$0.02 (2.26%) | 0.98 | 1.02 | 4.67K |
| 2024-08-07 | 0.95 | 1.03 | ↑$0.08 (8.08%) | 0.94 | 1.04 | 4.97K |
| 2024-08-06 | 0.91 | 1.04 | ↑$0.13 (14.29%) | 0.89 | 1.04 | 5.66K |
| 2024-08-05 | 0.86 | 1.00 | ↑$0.14 (16.12%) | 0.86 | 1.01 | 8.37K |
| 2024-08-02 | 1.00 | 0.94 | ↓$0.06 (-6.00%) | 0.90 | 1.01 | 12.63K |
| 2024-08-01 | 1.07 | 0.98 | ↓$0.09 (-8.40%) | 0.98 | 1.07 | 24.07K |
| 2024-07-31 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 0.97 | 1.07 | 69.26K |
| 2024-07-30 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.00 | 1.04 | 33.95K |
| 2024-07-29 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.98 | 1.02 | 48.03K |
| 2024-07-26 | 0.98 | 0.98 | ↑$0.00 (0.00%) | 0.98 | 0.98 | 181 |
| 2024-07-25 | 0.99 | 0.98 | ↓$0.01 (-1.01%) | 0.98 | 0.99 | 290 |
Create an account or log in to view more rows.
$PAVS the best advice has been no stop losses. Would have cost a fortune!!!
$PAVS Mindset is key
$PAVS ugh oh
we heatin back up
$PAVS we finna be at the top yo
$PAVS omg lol
$PAVS Felling good about next week!!
$PAVS let’s gooooo
$PAVS Here we go!!!
$PAVS we want higher!!!
$PAVS Shorts are calling in all the favors