PAVmed Stock Price History
NASDAQ: PAVMHealth CareMedical/Dental InstrumentsUSD
2.79+0.10 (+3.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PAVM price history at a glance
The price history for PAVmed (PAVM) on this page begins on July 25, 2016, when the stock closed at $5,850.00; it most recently closed at $2.79 on October 5, 2026. The highest price in this record is $6,858.00, reached on August 1, 2016; the latest close is 100.0% below that peak. Across the 9 complete calendar years in the table, PAVM finished higher in 3 and lower in 6. Its best year was 2020 (+84.3%) and its worst was 2024 (-83.7%).
Over roughly 10 years the share price changed -100.0%, a -52.8% compound annual price return (excluding dividends). In the last 12 months alone, PAVM has lost 81.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $6,858.00
- Date of high
- Aug 1, 2016
- Low since 2016
- $2.60
- Date of low
- Oct 5, 2026
- 52-week high
- $28.44
- 52-week low
- $2.58
- IPO year
- 2016
- Last close
- $2.79
PAVM returns
1 week
-2.79%
1 month
-38.27%
3 months
-50.18%
6 months
-69.81%
Year to date
-57.92%
1 year
-80.98%
3 years
-97.89%
5 years
-99.90%
PAVM price return, excluding dividends.
PAVM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.79 | -61.94% |
| 2025 | 7.33 | -63.69% |
| 2024 | 20.19 | -83.67% |
| 2023 | 123.60 | -42.78% |
| 2022 | 216.00 | -80.49% |
| 2021 | 1,107.00 | +16.04% |
| 2020 | 954.00 | +84.35% |
| 2019 | 517.50 | +9.52% |
| 2018 | 472.50 | -54.05% |
| 2017 | 1,028.25 | -66.88% |
| 2016* | 3,105.00 | -46.92% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
PAVM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.77 | 2.89 | 2.76 | 2.79 | +3.72% | |
| 2.76 | 2.76 | 2.66 | 2.69 | -1.82% | |
| 2.65 | 2.84 | 2.60 | 2.74 | +2.43% | |
| 2.65 | 2.93 | 2.65 | 2.68 | +0.56% | |
| 2.81 | 2.85 | 2.66 | 2.66 | -7.32% | |
| 2.69 | 2.99 | 2.65 | 2.87 | +6.30% | |
| 3.61 | 3.69 | 2.61 | 2.70 | -26.83% | |
| 3.70 | 3.79 | 3.66 | 3.69 | -3.28% | |
| 3.83 | 4.07 | 3.82 | 3.82 | +0.53% | |
| 3.78 | 4.13 | 3.78 | 3.80 | -1.30% | |
| 3.89 | 4.06 | 3.75 | 3.85 | -0.90% | |
| 4.15 | 4.30 | 3.85 | 3.88 | -2.71% | |
| 4.07 | 4.14 | 3.99 | 3.99 | -4.66% | |
| 3.90 | 4.33 | 3.86 | 4.18 | +5.37% | |
| 3.91 | 4.01 | 3.79 | 3.97 | +0.25% | |
| 3.97 | 4.29 | 3.88 | 3.96 | -0.25% | |
| 4.02 | 4.06 | 3.90 | 3.97 | +1.28% | |
| 4.05 | 4.22 | 3.92 | 3.92 | 0.00% | |
| 4.26 | 4.36 | 3.70 | 3.92 | -10.71% | |
| 4.45 | 4.62 | 4.11 | 4.39 | +5.02% | |
| 4.22 | 4.31 | 4.14 | 4.18 | -2.11% | |
| 4.44 | 4.62 | 4.11 | 4.27 | -5.53% | |
| 4.91 | 4.91 | 4.38 | 4.52 | -4.24% | |
| 4.97 | 5.40 | 4.70 | 4.72 | -10.61% | |
| 5.02 | 5.38 | 4.90 | 5.28 | +3.73% | |
| 5.25 | 5.36 | 5.05 | 5.09 | -4.86% | |
| 5.03 | 5.65 | 5.03 | 5.35 | +7.21% | |
| 5.13 | 5.13 | 4.93 | 4.99 | -4.22% | |
| 5.08 | 5.21 | 4.90 | 5.21 | +5.89% | |
| 5.09 | 5.15 | 4.92 | 4.92 | -2.96% | |
| 5.44 | 5.60 | 5.07 | 5.07 | -4.70% | |
| 5.41 | 5.42 | 5.32 | 5.32 | +0.85% | |
| 5.15 | 5.31 | 5.05 | 5.28 | +3.43% | |
| 5.03 | 5.24 | 5.01 | 5.10 | -1.45% | |
| 5.09 | 5.40 | 5.09 | 5.18 | -0.10% | |
| 5.19 | 5.55 | 5.09 | 5.18 | +1.57% | |
| 5.04 | 5.29 | 4.91 | 5.10 | +0.79% | |
| 5.08 | 5.17 | 5.06 | 5.06 | -4.98% | |
| 5.27 | 5.40 | 4.75 | 5.33 | +2.40% | |
| 4.70 | 5.27 | 4.25 | 5.20 | +9.70% | |
| 4.75 | 4.75 | 4.27 | 4.74 | +12.59% | |
| 4.68 | 4.68 | 4.19 | 4.21 | -10.62% | |
| 4.88 | 5.05 | 4.23 | 4.71 | -0.84% | |
| 4.82 | 4.82 | 4.45 | 4.75 | +0.21% | |
| 4.94 | 5.05 | 4.70 | 4.74 | -4.05% | |
| 5.01 | 5.20 | 4.94 | 4.94 | -1.98% | |
| 5.20 | 5.20 | 5.04 | 5.04 | 0.00% | |
| 5.50 | 5.50 | 5.04 | 5.04 | -8.36% | |
| 5.20 | 5.50 | 5.20 | 5.50 | +11.11% | |
| 5.26 | 5.30 | 4.95 | 4.95 | -2.08% | |
| 5.16 | 5.23 | 4.97 | 5.06 | -0.88% | |
| 5.01 | 5.21 | 5.01 | 5.10 | -5.20% | |
| 5.36 | 5.38 | 5.20 | 5.38 | +3.46% | |
| 4.89 | 5.25 | 4.89 | 5.20 | +9.70% | |
| 4.65 | 5.30 | 4.60 | 4.74 | +4.41% | |
| 4.71 | 5.74 | 4.46 | 4.54 | -3.81% | |
| 5.54 | 5.65 | 4.40 | 4.72 | -14.80% | |
| 5.28 | 5.76 | 5.27 | 5.54 | -4.32% | |
| 5.85 | 5.85 | 5.70 | 5.79 | -2.28% | |
| 5.98 | 6.16 | 5.75 | 5.93 | -1.58% | |
| 6.00 | 6.65 | 5.55 | 6.02 | -1.31% | |
| 5.77 | 6.12 | 5.77 | 6.10 | +7.58% | |
| 5.43 | 5.69 | 5.43 | 5.67 | +3.09% | |
| 5.58 | 5.79 | 5.47 | 5.50 | -1.79% | |
| 5.59 | 5.71 | 5.52 | 5.60 | +0.90% | |
| 5.34 | 5.66 | 5.26 | 5.55 | +3.26% | |
| 5.53 | 5.55 | 5.17 | 5.38 | +2.38% | |
| 5.30 | 5.38 | 5.10 | 5.25 | -1.32% | |
| 5.57 | 5.75 | 5.32 | 5.32 | -6.83% | |
| 6.30 | 6.30 | 5.71 | 5.71 | -9.37% | |
| 5.87 | 6.45 | 5.87 | 6.30 | +6.06% | |
| 5.36 | 5.94 | 4.65 | 5.94 | +10.82% | |
| 5.02 | 5.44 | 4.98 | 5.36 | +6.14% | |
| 4.46 | 5.09 | 4.35 | 5.05 | +16.09% | |
| 4.60 | 4.83 | 4.31 | 4.35 | -6.85% | |
| 4.69 | 4.72 | 4.56 | 4.67 | -0.21% | |
| 4.83 | 4.83 | 4.42 | 4.68 | -4.68% | |
| 5.26 | 5.68 | 4.76 | 4.91 | -4.84% | |
| 5.00 | 5.19 | 3.85 | 5.16 | +3.20% | |
| 4.99 | 5.00 | 4.90 | 5.00 | +0.30% | |
| 4.82 | 5.00 | 4.80 | 4.99 | +3.21% | |
| 5.00 | 5.00 | 4.83 | 4.83 | -3.40% | |
| 4.76 | 5.00 | 4.76 | 5.00 | +2.25% | |
| 4.85 | 5.01 | 4.77 | 4.89 | -1.81% | |
| 4.72 | 5.14 | 4.50 | 4.98 | +6.41% | |
| 5.15 | 5.41 | 4.63 | 4.68 | -9.65% | |
| 5.48 | 6.50 | 5.10 | 5.18 | -4.95% | |
| 5.64 | 5.72 | 5.45 | 5.45 | 0.00% | |
| 5.88 | 5.88 | 5.45 | 5.45 | -6.60% | |
| 5.92 | 6.13 | 5.71 | 5.84 | -2.75% | |
| 6.15 | 6.21 | 5.73 | 6.00 | -2.44% | |
| 6.17 | 6.30 | 6.15 | 6.15 | -0.77% | |
| 6.34 | 6.34 | 6.19 | 6.20 | -1.15% | |
| 6.20 | 6.30 | 6.11 | 6.27 | -0.48% | |
| 6.13 | 6.37 | 6.13 | 6.30 | +2.61% | |
| 6.34 | 6.34 | 6.03 | 6.14 | -3.91% | |
| 6.20 | 6.41 | 6.11 | 6.39 | +0.63% | |
| 6.06 | 6.63 | 6.06 | 6.35 | +4.10% | |
| 6.29 | 6.47 | 6.00 | 6.10 | -4.69% | |
| 6.13 | 6.41 | 6.13 | 6.40 | +3.06% | |
| 6.33 | 6.53 | 6.17 | 6.21 | -4.90% | |
| 6.39 | 6.60 | 6.26 | 6.53 | +1.24% | |
| 6.39 | 6.60 | 6.38 | 6.45 | +2.22% | |
| 6.55 | 6.55 | 6.28 | 6.31 | -2.92% | |
| 6.70 | 6.70 | 6.26 | 6.50 | -3.70% | |
| 7.29 | 7.31 | 6.75 | 6.75 | -5.73% | |
| 7.12 | 7.37 | 7.07 | 7.16 | +0.28% | |
| 7.00 | 7.44 | 6.95 | 7.14 | +1.85% | |
| 7.82 | 7.86 | 7.01 | 7.01 | -12.92% | |
| 8.19 | 8.20 | 8.01 | 8.05 | -0.98% | |
| 8.36 | 8.42 | 8.13 | 8.13 | -4.69% | |
| 8.34 | 8.54 | 8.34 | 8.53 | +2.77% | |
| 8.54 | 8.70 | 8.30 | 8.30 | -6.95% | |
| 8.50 | 8.92 | 8.40 | 8.92 | -0.22% | |
| 8.39 | 8.94 | 8.39 | 8.94 | +6.43% | |
| 8.80 | 9.11 | 8.31 | 8.40 | -6.67% | |
| 9.10 | 9.20 | 9.00 | 9.00 | -1.85% | |
| 9.11 | 9.23 | 9.10 | 9.17 | -2.13% | |
| 9.34 | 9.38 | 9.15 | 9.37 | +2.46% | |
| 9.14 | 9.38 | 9.10 | 9.15 | -3.12% | |
| 9.10 | 9.47 | 9.10 | 9.44 | +3.51% | |
| 9.29 | 9.34 | 9.10 | 9.12 | +0.11% | |
| 9.40 | 9.55 | 9.10 | 9.11 | -2.36% | |
| 9.32 | 9.45 | 9.10 | 9.33 | +1.86% | |
| 9.38 | 9.67 | 9.10 | 9.16 | -1.29% | |
| 9.18 | 9.32 | 9.05 | 9.28 | +0.43% | |
| 9.52 | 9.75 | 9.24 | 9.24 | -5.18% | |
| 9.62 | 9.75 | 9.50 | 9.75 | -0.97% | |
| 9.75 | 9.84 | 9.55 | 9.84 | +3.47% | |
| 9.80 | 9.80 | 9.25 | 9.51 | -5.28% | |
| 9.79 | 10.15 | 9.79 | 10.04 | +1.93% | |
| 9.86 | 10.01 | 9.85 | 9.85 | -3.81% | |
| 10.14 | 10.24 | 9.66 | 10.24 | +0.89% | |
| 9.41 | 10.15 | 9.41 | 10.15 | +3.57% | |
| 8.79 | 9.85 | 8.70 | 9.80 | +13.03% | |
| 8.94 | 8.94 | 8.51 | 8.67 | -3.02% | |
| 9.68 | 9.68 | 8.88 | 8.94 | -3.87% | |
| 9.13 | 9.79 | 9.13 | 9.30 | +1.09% | |
| 9.65 | 9.80 | 9.08 | 9.20 | -6.41% | |
| 9.65 | 9.83 | 9.45 | 9.83 | -0.30% | |
| 9.70 | 9.95 | 9.43 | 9.86 | +1.75% | |
| 10.06 | 10.23 | 9.56 | 9.69 | -7.27% | |
| 10.20 | 10.45 | 9.96 | 10.45 | +0.58% | |
| 10.10 | 10.40 | 10.10 | 10.39 | +3.38% | |
| 10.15 | 10.39 | 9.82 | 10.05 | -1.47% | |
| 10.40 | 10.40 | 10.01 | 10.20 | -1.92% | |
| 10.53 | 10.74 | 10.26 | 10.40 | -3.17% | |
| 10.52 | 10.80 | 10.26 | 10.74 | +0.47% | |
| 10.01 | 10.69 | 10.01 | 10.69 | +0.75% | |
| 10.40 | 10.63 | 10.08 | 10.61 | +1.82% | |
| 10.01 | 10.98 | 9.91 | 10.42 | +0.10% | |
| 10.00 | 10.58 | 10.00 | 10.41 | -0.86% | |
| 9.99 | 10.63 | 9.75 | 10.50 | +3.45% | |
| 9.69 | 10.15 | 9.30 | 10.15 | +0.89% | |
| 9.80 | 10.09 | 9.66 | 10.06 | -0.20% | |
| 10.05 | 10.20 | 9.84 | 10.08 | -1.27% | |
| 10.37 | 10.97 | 9.91 | 10.21 | -1.64% | |
| 9.90 | 10.38 | 9.62 | 10.38 | +3.90% | |
| 9.10 | 10.00 | 8.82 | 9.99 | +8.82% | |
| 9.35 | 9.55 | 8.74 | 9.18 | -3.06% | |
| 9.09 | 9.56 | 8.73 | 9.47 | +1.07% | |
| 9.64 | 9.75 | 8.43 | 9.37 | -4.00% | |
| 9.83 | 9.94 | 9.03 | 9.76 | -4.97% | |
| 10.38 | 10.67 | 9.35 | 10.27 | -1.72% | |
| 10.30 | 10.56 | 9.21 | 10.45 | +1.65% | |
| 9.91 | 10.44 | 9.66 | 10.28 | -1.72% | |
| 10.50 | 10.97 | 9.73 | 10.46 | -4.56% | |
| 10.86 | 11.11 | 10.63 | 10.96 | +0.14% | |
| 10.58 | 11.34 | 10.24 | 10.95 | +1.34% | |
| 10.83 | 11.30 | 10.38 | 10.80 | +2.08% | |
| 9.95 | 10.90 | 9.91 | 10.58 | +3.12% | |
| 10.26 | 11.80 | 9.57 | 10.26 | +7.21% | |
| 8.70 | 9.78 | 8.40 | 9.57 | +2.35% | |
| 8.28 | 12.50 | 7.55 | 9.35 | +20.65% | |
| 7.55 | 8.33 | 7.51 | 7.75 | +1.44% | |
| 8.07 | 8.23 | 7.47 | 7.64 | -5.91% | |
| 8.59 | 8.91 | 7.91 | 8.12 | -6.13% | |
| 9.11 | 9.70 | 8.65 | 8.65 | -7.39% | |
| 8.53 | 10.55 | 8.53 | 9.34 | +1.97% | |
| 10.43 | 10.53 | 8.96 | 9.16 | -16.58% | |
| 11.66 | 12.70 | 10.80 | 10.98 | -8.88% | |
| 17.99 | 28.44 | 11.58 | 12.05 | +94.67% | |
| 6.39 | 6.53 | 6.11 | 6.19 | -5.93% | |
| 7.76 | 7.79 | 6.31 | 6.58 | -24.80% | |
| 9.27 | 9.28 | 8.46 | 8.75 | -4.79% | |
| 8.20 | 9.28 | 8.01 | 9.19 | +10.86% | |
| 8.71 | 8.81 | 7.81 | 8.29 | +1.97% | |
| 7.35 | 8.20 | 7.35 | 8.13 | +11.52% | |
| 7.20 | 7.58 | 7.10 | 7.29 | 0.00% | |
| 7.49 | 7.49 | 7.06 | 7.29 | -1.22% | |
| 6.89 | 7.48 | 6.26 | 7.38 | +5.73% | |
| 7.23 | 8.12 | 6.97 | 6.98 | -5.03% | |
| 7.30 | 9.26 | 7.04 | 7.35 | +0.27% | |
| 6.30 | 7.33 | 6.00 | 7.33 | +10.56% | |
| 7.35 | 7.65 | 6.30 | 6.63 | -6.36% | |
| 8.40 | 8.46 | 6.36 | 7.08 | -16.61% | |
| 8.55 | 9.00 | 8.40 | 8.49 | -2.08% | |
| 8.43 | 8.70 | 8.37 | 8.67 | +0.35% | |
| 8.76 | 9.12 | 8.40 | 8.64 | -4.00% | |
| 9.30 | 9.39 | 8.73 | 9.00 | +3.09% | |
| 9.06 | 9.24 | 8.70 | 8.73 | -5.52% | |
| 8.40 | 9.30 | 8.40 | 9.24 | +10.00% | |
| 9.18 | 9.60 | 8.16 | 8.40 | -7.59% | |
| 9.15 | 9.96 | 9.09 | 9.09 | -1.30% | |
| 9.30 | 9.45 | 9.21 | 9.21 | -1.92% | |
| 9.99 | 9.99 | 9.30 | 9.39 | -5.15% | |
| 10.41 | 10.89 | 9.90 | 9.90 | -5.71% | |
| 10.53 | 10.92 | 10.50 | 10.50 | -2.51% | |
| 10.74 | 11.04 | 10.65 | 10.77 | -2.45% | |
| 10.41 | 11.10 | 10.23 | 11.04 | +6.05% | |
| 9.60 | 10.74 | 9.60 | 10.41 | +5.47% | |
| 10.50 | 10.62 | 9.60 | 9.87 | -3.52% | |
| 10.23 | 10.35 | 9.36 | 10.23 | +6.90% | |
| 9.66 | 10.65 | 9.45 | 9.57 | -3.04% | |
| 10.83 | 11.04 | 9.63 | 9.87 | -6.80% | |
| 11.61 | 11.61 | 10.59 | 10.59 | -4.34% | |
| 11.04 | 11.28 | 10.83 | 11.07 | +1.65% | |
| 10.20 | 11.10 | 10.20 | 10.89 | +8.68% | |
| 9.72 | 10.29 | 9.72 | 10.02 | +3.41% | |
| 10.11 | 10.11 | 9.33 | 9.69 | -4.15% | |
| 10.50 | 10.68 | 9.81 | 10.11 | -5.34% | |
| 11.55 | 11.61 | 10.26 | 10.68 | -8.01% | |
| 11.73 | 11.97 | 11.10 | 11.61 | +1.84% | |
| 11.70 | 11.94 | 10.26 | 11.40 | -1.04% | |
| 9.96 | 13.20 | 9.90 | 11.52 | +20.00% | |
| 10.80 | 11.10 | 9.48 | 9.60 | -9.60% | |
| 11.40 | 11.85 | 10.50 | 10.62 | -8.53% | |
| 10.80 | 12.24 | 10.56 | 11.61 | +10.57% | |
| 10.68 | 10.68 | 9.78 | 10.50 | +4.48% | |
| 10.26 | 10.65 | 9.48 | 10.05 | +3.40% | |
| 9.90 | 10.17 | 9.60 | 9.72 | +2.86% | |
| 10.95 | 10.95 | 9.39 | 9.45 | -10.51% | |
| 11.40 | 11.40 | 10.50 | 10.56 | -6.38% | |
| 11.88 | 12.00 | 11.10 | 11.28 | -6.00% | |
| 12.75 | 13.11 | 11.43 | 12.00 | -6.76% | |
| 13.41 | 13.44 | 12.33 | 12.87 | +1.42% | |
| 13.20 | 13.50 | 12.54 | 12.69 | -3.42% | |
| 13.47 | 13.62 | 12.90 | 13.14 | +0.92% | |
| 13.50 | 14.10 | 12.81 | 13.02 | -3.12% | |
| 12.60 | 14.40 | 12.39 | 13.44 | +9.80% | |
| 12.21 | 12.84 | 11.85 | 12.24 | -4.90% | |
| 12.84 | 13.23 | 12.36 | 12.87 | -1.15% | |
| 13.80 | 14.31 | 12.09 | 13.02 | -9.58% | |
| 15.27 | 15.30 | 13.68 | 14.40 | -5.70% | |
| 15.57 | 15.63 | 15.00 | 15.27 | +0.39% | |
| 15.30 | 15.87 | 14.55 | 15.21 | +2.84% | |
| 16.05 | 16.44 | 14.76 | 14.79 | -7.16% | |
| 16.50 | 16.92 | 15.90 | 15.93 | -1.30% | |
| 17.64 | 17.70 | 14.91 | 16.14 | -3.06% | |
| 15.90 | 18.00 | 13.53 | 16.65 | +13.50% | |
| 17.01 | 17.01 | 13.80 | 14.67 | 0.00% | |
| 14.25 | 14.94 | 14.13 | 14.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PAVM chart for longer ranges.