Skip to main content
PetVivo Holdings, Inc. (PETV)
OTCMKTS · Delayed Price · Currency is USD
1.095
-0.025 (-2.23%)
At close: Dec 5, 2025

PetVivo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.121.121.091.101.10-2.23%43,615
Dec 4, 20251.121.121.121.121.12-1.58%5,200
Dec 3, 20251.141.141.121.141.140.71%5,265
Dec 2, 20251.141.151.101.131.13-5.83%5,240
Dec 1, 20251.131.201.121.201.201.69%28,258
Nov 28, 20251.151.181.151.181.182.61%4,700
Nov 26, 20251.181.181.001.151.154.55%12,565
Nov 25, 20251.301.301.101.101.10-14.06%35,904
Nov 24, 20251.081.441.051.281.2818.52%39,315
Nov 21, 20251.081.080.871.081.08-1.82%317,274
Nov 20, 20251.111.151.081.101.10-1.43%64,460
Nov 19, 20251.141.141.091.121.12-0.36%41,903
Nov 18, 20251.151.171.061.121.12-6.67%24,108
Nov 17, 20251.301.301.101.201.20-9.77%44,492
Nov 14, 20251.341.371.221.331.33-0.75%26,942
Nov 13, 20251.291.361.271.341.342.29%18,175
Nov 12, 20251.401.421.261.311.31-6.43%8,608
Nov 11, 20251.211.401.211.401.4012.00%5,614
Nov 10, 20251.261.261.071.251.25-0.79%13,662
Nov 7, 20251.201.260.941.261.262.44%67,641
Nov 6, 20251.201.231.071.231.23-0.24%10,463
Nov 5, 20251.251.251.111.231.23-4.42%8,958
Nov 4, 20251.251.321.201.291.292.71%27,410
Nov 3, 20251.401.451.201.261.26-13.97%25,965
Oct 31, 20251.401.501.351.461.462.82%23,778
Oct 30, 20251.451.451.351.421.42-2.07%14,218
Oct 29, 20251.441.451.391.451.45-2.68%16,075
Oct 28, 20251.501.641.401.491.49-0.67%25,365
Oct 27, 20251.501.691.501.501.504.17%80,431
Oct 24, 20251.301.571.301.441.445.42%34,937
Oct 23, 20251.301.391.301.371.375.08%8,538
Oct 22, 20251.311.391.301.301.30-3.70%8,025
Oct 21, 20251.341.401.341.351.351.50%50,404
Oct 20, 20251.351.351.201.331.33-1.48%8,772
Oct 17, 20251.311.351.201.351.353.85%32,386
Oct 16, 20251.301.321.281.301.30-1.52%3,302
Oct 15, 20251.261.321.261.321.324.76%12,079
Oct 14, 20251.111.271.111.261.263.28%8,096
Oct 13, 20251.261.281.171.221.22-4.69%38,430
Oct 10, 20251.261.301.251.281.282.40%10,900
Oct 9, 20251.271.271.251.251.25-3.85%1,315
Oct 8, 20251.251.301.251.301.30-15,654
Oct 7, 20251.241.301.151.301.305.69%16,653
Oct 6, 20251.301.301.201.231.23-3.91%5,255
Oct 3, 20251.351.351.211.281.28-7.51%14,420
Oct 2, 20251.201.401.151.381.3816.30%86,536
Oct 1, 20251.151.301.101.191.198.18%81,393
Sep 30, 20251.001.101.001.101.106.80%8,092
Sep 29, 20251.031.090.971.031.033.00%18,867
Sep 26, 20251.001.030.961.001.005.26%27,010
Sep 25, 20250.980.980.900.950.95-7.77%52,903
Sep 24, 20251.031.030.901.031.03-1.90%30,601
Sep 23, 20251.041.100.961.051.052.34%11,920
Sep 22, 20251.101.101.031.031.03-0.39%6,206
Sep 19, 20250.921.030.901.031.033.00%24,200
Sep 18, 20250.961.080.861.001.003.84%40,656
Sep 17, 20250.860.960.860.960.962.12%3,968
Sep 16, 20250.960.960.930.940.94-1.05%2,255
Sep 15, 20250.930.960.900.950.955.89%2,035
Sep 12, 20250.870.920.870.900.903.57%64,535
Sep 11, 20250.870.870.820.870.872.43%2,604
Sep 10, 20250.810.850.800.850.85-0.19%2,802
Sep 9, 20250.830.850.830.850.853.16%6,611
Sep 8, 20250.760.830.760.820.823.00%16,436
Sep 5, 20250.750.800.750.800.80-1,846
Sep 4, 20250.770.820.770.800.80-25,639
Sep 3, 20250.830.830.800.800.800.65%5,150
Sep 2, 20250.770.850.770.790.79-6.49%790
Aug 29, 20250.850.850.850.850.856.25%1,157
Aug 28, 20250.800.840.800.800.80-5.75%4,402
Aug 27, 20250.800.850.800.850.856.11%1,334
Aug 26, 20250.790.800.770.800.800.18%20,192
Aug 25, 20250.800.800.800.800.80-6.06%4,465
Aug 22, 20250.850.850.820.850.852.10%300
Aug 21, 20250.800.830.800.830.83-0.30%302
Aug 20, 20250.780.850.780.840.84-0.60%1,030
Aug 19, 20250.800.870.800.840.841.88%11,700
Aug 18, 20250.780.820.770.820.821.65%11,845
Aug 15, 20250.780.810.770.810.813.42%8,280
Aug 14, 20250.770.790.750.780.78-4.90%10,175
Aug 13, 20250.830.830.800.820.82-2.86%6,002
Aug 12, 20250.820.860.780.850.85-1.28%35,324
Aug 11, 20250.860.870.830.860.86-1.13%6,908
Aug 8, 20250.870.870.820.870.871.45%5,600
Aug 7, 20250.900.900.820.860.860.87%7,111
Aug 6, 20250.830.860.780.850.851.80%64,635
Aug 5, 20250.800.840.800.840.844.51%2,182
Aug 4, 20250.780.800.780.800.80-0.99%1,884
Aug 1, 20250.770.810.770.810.810.88%3,616
Jul 31, 20250.780.800.770.800.801.27%895
Jul 30, 20250.790.790.790.790.79-5,500
Jul 29, 20250.790.790.740.790.792.60%536
Jul 28, 20250.790.790.760.770.77-3.75%34,277
Jul 25, 20250.790.800.760.800.80-12,249
Jul 24, 20250.850.850.780.800.80-3.26%20,731
Jul 23, 20250.840.840.790.830.83-1.08%25,000
Jul 22, 20250.840.850.800.840.840.61%4,476
Jul 21, 20250.790.830.790.830.833.86%54,488
Jul 18, 20250.780.800.780.800.802.56%27,186
Jul 17, 20250.750.800.750.780.781.30%9,274