PetVivo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	0.62	0.62	0.58	0.61	0.61	-0.99%	37,641
May 7, 2025	0.62	0.62	0.62	0.62	0.62	-	11
May 6, 2025	0.60	0.63	0.58	0.62	0.62	-2.38%	3,961
May 5, 2025	0.63	0.63	0.63	0.63	0.63	-	56
May 2, 2025	0.61	0.63	0.60	0.63	0.63	4.99%	1,500
May 1, 2025	0.63	0.64	0.60	0.60	0.60	-4.48%	26,517
Apr 30, 2025	0.61	0.63	0.61	0.63	0.63	8.48%	8,619
Apr 29, 2025	0.56	0.58	0.55	0.58	0.58	3.57%	9,700
Apr 28, 2025	0.56	0.57	0.56	0.56	0.56	2.84%	10,020
Apr 25, 2025	0.52	0.56	0.51	0.54	0.54	4.74%	10,701
Apr 24, 2025	0.49	0.52	0.49	0.52	0.52	0.19%	16,713
Apr 23, 2025	0.52	0.52	0.49	0.52	0.52	1.26%	2,522
Apr 22, 2025	0.51	0.52	0.49	0.51	0.51	-1.44%	18,420
Apr 21, 2025	0.52	0.52	0.52	0.52	0.52	-6.44%	5,263
Apr 17, 2025	0.56	0.56	0.56	0.56	0.56	-	12
Apr 16, 2025	0.50	0.56	0.50	0.56	0.56	8.36%	6,266
Apr 15, 2025	0.50	0.51	0.50	0.51	0.51	-6.68%	6,300
Apr 14, 2025	0.56	0.56	0.45	0.55	0.55	9.90%	53,191
Apr 11, 2025	0.51	0.51	0.50	0.50	0.50	-8.26%	4,884
Apr 10, 2025	0.55	0.55	0.55	0.55	0.55	-	50
Apr 9, 2025	0.54	0.55	0.54	0.55	0.55	3.02%	2,035
Apr 8, 2025	0.55	0.55	0.51	0.53	0.53	-13.27%	21,600
Apr 7, 2025	0.55	0.61	0.55	0.61	0.61	-	11,627
Apr 4, 2025	0.55	0.61	0.55	0.61	0.61	-3.48%	5,607
Apr 3, 2025	0.57	0.63	0.55	0.63	0.63	-	3,005
Apr 2, 2025	0.55	0.63	0.55	0.63	0.63	7.17%	4,011
Apr 1, 2025	0.55	0.59	0.54	0.59	0.59	-1.67%	6,225
Mar 31, 2025	0.54	0.63	0.54	0.60	0.60	0.96%	14,251
Mar 28, 2025	0.55	0.60	0.54	0.59	0.59	10.00%	57,230
Mar 27, 2025	0.50	0.54	0.50	0.54	0.54	1.89%	11,385
Mar 26, 2025	0.49	0.53	0.49	0.53	0.53	7.45%	16,865
Mar 25, 2025	0.46	0.53	0.46	0.49	0.49	-6.93%	2,400
Mar 24, 2025	0.50	0.53	0.45	0.53	0.53	1.92%	12,313
Mar 21, 2025	0.52	0.52	0.52	0.52	0.52	-1.89%	18,845
Mar 20, 2025	0.52	0.53	0.51	0.53	0.53	-3.46%	23,854
Mar 19, 2025	0.52	0.55	0.52	0.55	0.55	-0.18%	9,411
Mar 18, 2025	0.55	0.55	0.55	0.55	0.55	-	1
Mar 17, 2025	0.51	0.55	0.51	0.55	0.55	0.05%	14,978
Mar 14, 2025	0.48	0.55	0.48	0.55	0.55	6.15%	40,792
Mar 13, 2025	0.46	0.52	0.46	0.52	0.52	-0.13%	10,100
Mar 12, 2025	0.53	0.53	0.46	0.52	0.52	-2.06%	10,598
Mar 11, 2025	0.51	0.55	0.48	0.53	0.53	-3.75%	8,714
Mar 10, 2025	0.57	0.57	0.51	0.55	0.55	-3.34%	8,127
Mar 7, 2025	0.55	0.57	0.52	0.57	0.57	8.90%	10,006
Mar 6, 2025	0.50	0.57	0.48	0.52	0.52	-7.12%	15,838
Mar 5, 2025	0.51	0.56	0.50	0.56	0.56	-6.09%	19,487
Mar 4, 2025	0.55	0.60	0.51	0.60	0.60	8.97%	18,459
Mar 3, 2025	0.56	0.58	0.52	0.55	0.55	1.80%	4,910
Feb 28, 2025	0.51	0.54	0.51	0.54	0.54	2.27%	12,800
Feb 27, 2025	0.56	0.57	0.49	0.53	0.53	-8.92%	36,954