Skip to main content
PetVivo Holdings, Inc. (PETV)
OTCMKTS · Delayed Price · Currency is USD
0.800
+0.000 (0.01%)
At close: Mar 6, 2026

PetVivo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.730.800.730.800.800.01%10,433
Mar 5, 20260.730.800.730.800.802.55%13,385
Mar 4, 20260.730.780.730.780.78-1,673
Mar 3, 20260.740.780.730.780.78-3,305
Feb 27, 20260.710.780.710.780.784.26%10,642
Feb 26, 20260.750.750.700.750.751.09%800
Feb 25, 20260.650.740.650.740.745.71%3,500
Feb 24, 20260.650.700.600.700.70-24,972
Feb 23, 20260.700.700.690.700.70-502
Feb 20, 20260.680.700.680.700.702.93%1,238
Feb 19, 20260.720.720.680.680.68-2.35%18,868
Feb 18, 20260.670.700.670.700.703.96%5,573
Feb 17, 20260.760.760.650.670.67-8.97%42,024
Feb 13, 20260.780.780.730.740.74-5.64%27,709
Feb 12, 20260.790.820.780.780.78-2.50%11,550
Feb 11, 20260.770.810.770.800.80-6,872
Feb 9, 20260.800.860.780.800.80-6.98%9,689
Feb 6, 20260.800.860.800.860.861.18%3,470
Feb 5, 20260.800.850.800.850.850.59%7,175
Feb 4, 20260.860.880.850.850.85-4.27%6,353
Feb 3, 20260.900.900.840.880.88-4.05%42,037
Feb 2, 20260.930.930.920.920.92-6.11%13,815
Jan 30, 20260.980.980.890.980.980.08%12,625
Jan 29, 20260.930.980.900.980.983.06%20,280
Jan 28, 20260.950.980.920.950.953.26%8,321
Jan 27, 20260.910.970.870.920.92-4.54%37,281
Jan 26, 20260.920.980.920.960.960.40%28,122
Jan 23, 20260.920.980.910.960.96-2.03%6,958
Jan 22, 20260.990.990.920.980.98-0.01%7,260
Jan 21, 20260.960.990.900.980.981.03%13,555
Jan 20, 20260.980.980.940.970.973.74%9,110
Jan 16, 20260.940.940.910.940.94-1.53%10,895
Jan 15, 20260.900.950.900.950.95-0.05%19,470
Jan 14, 20260.980.980.910.950.95-4.00%10,075
Jan 13, 20261.001.000.900.990.99-1.04%23,041
Jan 12, 20260.971.000.911.001.00-0.99%17,435
Jan 9, 20261.111.110.971.011.01-9.82%48,511
Jan 8, 20261.101.121.081.121.120.90%15,618
Jan 7, 20261.131.151.111.111.11-5.93%16,065
Jan 6, 20261.111.191.111.181.181.72%8,783
Jan 5, 20261.121.171.121.161.160.87%7,825
Jan 2, 20261.141.151.141.151.150.88%22,776
Dec 31, 20251.031.151.031.141.147.55%45,691
Dec 30, 20251.141.141.041.061.06-5.86%5,010
Dec 29, 20251.041.181.041.131.13-4.58%6,395
Dec 26, 20251.031.181.031.181.18-3,156
Dec 24, 20251.051.181.031.181.185.36%43,502
Dec 23, 20251.131.131.051.121.12-5.08%10,471
Dec 22, 20251.141.251.101.181.181.72%28,176
Dec 19, 20251.201.261.151.161.16-4.92%28,027
Dec 18, 20251.231.371.151.221.225.45%30,042
Dec 17, 20251.121.171.121.161.16-0.26%12,621
Dec 16, 20251.171.191.051.161.16-2.52%38,882
Dec 15, 20251.191.201.161.191.193.48%7,561
Dec 12, 20251.091.201.091.151.159.52%4,270
Dec 11, 20251.201.201.051.051.05-11.09%16,903
Dec 10, 20251.121.201.111.181.182.70%14,000
Dec 9, 20251.071.151.071.151.157.48%23,136
Dec 8, 20251.081.081.031.071.07-2.28%33,249
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