Skip to main content
PetVivo Holdings, Inc. (PETV)
OTCMKTS · Delayed Price · Currency is USD
0.799
0.00 (0.00%)
Apr 28, 2026, 11:21 AM EST

PetVivo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.730.800.730.800.80-9,100
Apr 27, 20260.730.800.730.800.80-0.01%7,417
Apr 24, 20260.730.800.720.800.802.53%3,659
Apr 23, 20260.730.800.730.780.78-0.57%3,420
Apr 22, 20260.720.800.720.780.780.49%2,785
Apr 21, 20260.710.780.710.780.78-2.38%6,551
Apr 16, 20260.800.800.740.800.80-2,169
Apr 15, 20260.780.800.710.800.801.33%10,427
Apr 13, 20260.760.800.720.790.797.65%32,871
Apr 10, 20260.620.760.620.730.734.64%1,755
Apr 9, 20260.650.700.650.700.70-5.71%468
Apr 8, 20260.620.740.620.740.7412.48%7,323
Apr 7, 20260.650.690.650.660.66-2.94%4,839
Apr 6, 20260.680.690.660.680.68-8.42%9,466
Apr 2, 20260.680.740.680.740.746.07%12,461
Mar 31, 20260.660.700.660.700.70-11,917
Mar 30, 20260.680.750.680.700.70-4.79%10,663
Mar 27, 20260.660.740.660.740.74-1.34%1,750
Mar 26, 20260.670.750.670.750.75-0.64%1,400
Mar 25, 20260.750.750.750.750.75-241
Mar 24, 20260.710.750.680.750.75-14,467
Mar 23, 20260.680.750.680.750.750.01%2,900
Mar 20, 20260.700.750.680.750.75-5.08%28,720
Mar 18, 20260.680.790.680.790.793.80%2,900
Mar 17, 20260.720.760.700.760.76-4.74%14,646
Mar 16, 20260.800.800.710.800.80-0.09%8,205
Mar 13, 20260.780.800.710.800.80-0.04%9,619
Mar 12, 20260.750.820.730.800.80-2.44%7,000
Mar 11, 20260.820.820.820.820.823.54%1,116
Mar 9, 20260.730.790.690.790.79-1.00%16,865
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