PetVivo Holdings, Inc. (PETV)
OTCMKTS
· Delayed Price · Currency is USD
0.7897
-0.0003 (-0.04%)
Jun 25, 2025, 2:36 PM EDT
PetVivo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 0.80 | 0.80 | 0.70 | 0.76 | 0.76 | -5.00% | 29,064 |
| Jun 23, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 0.06% | 16,900 |
| Jun 20, 2025 | 0.76 | 0.80 | 0.70 | 0.80 | 0.80 | 14.21% | 51,445 |
| Jun 18, 2025 | 0.70 | 0.70 | 0.63 | 0.70 | 0.70 | - | 15,573 |
| Jun 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 11,376 |
| Jun 16, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | -1.14% | 15,529 |
| Jun 13, 2025 | 0.71 | 0.71 | 0.60 | 0.71 | 0.71 | 2.61% | 47,771 |
| Jun 12, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -0.53% | 669 |
| Jun 11, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.90% | 11,500 |
| Jun 10, 2025 | 0.74 | 0.80 | 0.70 | 0.70 | 0.70 | -6.67% | 21,100 |
| Jun 9, 2025 | 0.78 | 0.80 | 0.75 | 0.75 | 0.75 | -3.85% | 15,387 |
| Jun 6, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 24,441 |
| Jun 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Jun 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.65% | 1,214 |
| Jun 3, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -0.97% | 445 |
| Jun 2, 2025 | 0.72 | 0.77 | 0.72 | 0.76 | 0.76 | -0.16% | 19,905 |
| May 30, 2025 | 0.79 | 0.80 | 0.70 | 0.77 | 0.77 | -4.11% | 67,323 |
| May 29, 2025 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | - | 14,860 |
| May 28, 2025 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | 1.38% | 19,537 |
| May 27, 2025 | 0.80 | 0.80 | 0.71 | 0.79 | 0.79 | -1.50% | 30,092 |
| May 23, 2025 | 0.73 | 0.80 | 0.71 | 0.80 | 0.80 | 5.28% | 22,782 |
| May 22, 2025 | 0.71 | 0.79 | 0.70 | 0.76 | 0.76 | 3.27% | 39,220 |
| May 21, 2025 | 0.74 | 0.75 | 0.70 | 0.74 | 0.74 | -1.89% | 13,906 |
| May 20, 2025 | 0.70 | 0.76 | 0.68 | 0.75 | 0.75 | 7.14% | 2,440 |
| May 19, 2025 | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | -8.97% | 17,022 |
| May 16, 2025 | 0.78 | 0.78 | 0.71 | 0.77 | 0.77 | -3.12% | 57,425 |
| May 15, 2025 | 0.92 | 0.92 | 0.72 | 0.79 | 0.79 | -7.71% | 13,835 |
| May 14, 2025 | 0.76 | 0.86 | 0.76 | 0.86 | 0.86 | 8.63% | 22,116 |
| May 13, 2025 | 0.71 | 0.79 | 0.71 | 0.79 | 0.79 | 10.42% | 8,439 |
| May 12, 2025 | 0.67 | 0.72 | 0.65 | 0.72 | 0.72 | 7.18% | 16,927 |
| May 9, 2025 | 0.58 | 0.67 | 0.58 | 0.67 | 0.67 | 9.67% | 8,536 |
| 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 |