PetVivo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2025	0.57	0.60	0.52	0.58	0.58	3.52%	26,578
Feb 25, 2025	0.52	0.57	0.50	0.56	0.56	1.89%	46,860
Feb 24, 2025	0.60	0.60	0.51	0.55	0.55	-6.85%	20,368
Feb 21, 2025	0.55	0.59	0.54	0.59	0.59	3.51%	19,380
Feb 20, 2025	0.58	0.58	0.55	0.57	0.57	-1.72%	18,243
Feb 19, 2025	0.61	0.61	0.53	0.58	0.58	-3.33%	16,086
Feb 18, 2025	0.58	0.68	0.58	0.60	0.60	-18.86%	41,573
Feb 14, 2025	0.72	0.74	0.68	0.74	0.74	8.75%	7,745
Feb 13, 2025	0.68	0.68	0.68	0.68	0.68	-4.94%	833
Feb 12, 2025	0.70	0.72	0.65	0.72	0.72	1.66%	33,867
Feb 11, 2025	0.74	0.74	0.70	0.70	0.70	-4.91%	4,485
Feb 10, 2025	0.75	0.75	0.74	0.74	0.74	-1.66%	7,701
Feb 7, 2025	0.76	0.76	0.75	0.75	0.75	-	1,533
Feb 6, 2025	0.75	0.76	0.75	0.75	0.75	-0.99%	40,349