PetVivo Holdings, Inc. (PETV)
OTCMKTS · Delayed Price · Currency is USD
1.450
-0.040 (-2.68%)
Oct 29, 2025, 2:43 PM EDT
PetVivo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.44 | 1.45 | 1.40 | 1.45 | - | -2.68% | 11,954 |
| Oct 28, 2025 | 1.50 | 1.64 | 1.40 | 1.49 | 1.49 | -0.67% | 25,365 |
| Oct 27, 2025 | 1.50 | 1.69 | 1.50 | 1.50 | 1.50 | 4.17% | 80,431 |
| Oct 24, 2025 | 1.30 | 1.57 | 1.30 | 1.44 | 1.44 | 5.42% | 34,937 |
| Oct 23, 2025 | 1.30 | 1.39 | 1.30 | 1.37 | 1.37 | 5.08% | 8,538 |
| Oct 22, 2025 | 1.31 | 1.39 | 1.30 | 1.30 | 1.30 | -3.70% | 8,025 |
| Oct 21, 2025 | 1.34 | 1.40 | 1.34 | 1.35 | 1.35 | 1.50% | 50,404 |
| Oct 20, 2025 | 1.35 | 1.35 | 1.20 | 1.33 | 1.33 | -1.48% | 8,772 |
| Oct 17, 2025 | 1.31 | 1.35 | 1.20 | 1.35 | 1.35 | 3.85% | 32,386 |
| Oct 16, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 3,302 |
| Oct 15, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 4.76% | 12,079 |
| Oct 14, 2025 | 1.11 | 1.27 | 1.11 | 1.26 | 1.26 | 3.28% | 8,096 |
| Oct 13, 2025 | 1.26 | 1.28 | 1.17 | 1.22 | 1.22 | -4.69% | 38,430 |
| Oct 10, 2025 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 2.40% | 10,900 |
| Oct 9, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -3.85% | 1,315 |
| Oct 8, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | - | 15,654 |
| Oct 7, 2025 | 1.24 | 1.30 | 1.15 | 1.30 | 1.30 | 5.69% | 16,653 |
| Oct 6, 2025 | 1.30 | 1.30 | 1.20 | 1.23 | 1.23 | -3.91% | 5,255 |
| Oct 3, 2025 | 1.35 | 1.35 | 1.21 | 1.28 | 1.28 | -7.51% | 14,420 |
| Oct 2, 2025 | 1.20 | 1.40 | 1.15 | 1.38 | 1.38 | 16.30% | 86,536 |
| Oct 1, 2025 | 1.15 | 1.30 | 1.10 | 1.19 | 1.19 | 8.18% | 81,393 |
| Sep 30, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 6.80% | 8,092 |
| Sep 29, 2025 | 1.03 | 1.09 | 0.97 | 1.03 | 1.03 | 3.00% | 18,867 |
| Sep 26, 2025 | 1.00 | 1.03 | 0.96 | 1.00 | 1.00 | 5.26% | 27,010 |
| Sep 25, 2025 | 0.98 | 0.98 | 0.90 | 0.95 | 0.95 | -7.77% | 52,903 |
| Sep 24, 2025 | 1.03 | 1.03 | 0.90 | 1.03 | 1.03 | -1.90% | 30,601 |
| Sep 23, 2025 | 1.04 | 1.10 | 0.96 | 1.05 | 1.05 | 2.34% | 11,920 |
| Sep 22, 2025 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -0.39% | 6,206 |
| Sep 19, 2025 | 0.92 | 1.03 | 0.90 | 1.03 | 1.03 | 3.00% | 24,200 |
| Sep 18, 2025 | 0.96 | 1.08 | 0.86 | 1.00 | 1.00 | 3.84% | 40,656 |
| Sep 17, 2025 | 0.86 | 0.96 | 0.86 | 0.96 | 0.96 | 2.12% | 3,968 |
| Sep 16, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 2,255 |
| Sep 15, 2025 | 0.93 | 0.96 | 0.90 | 0.95 | 0.95 | 5.89% | 2,035 |
| Sep 12, 2025 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 3.57% | 64,535 |
| Sep 11, 2025 | 0.87 | 0.87 | 0.82 | 0.87 | 0.87 | 2.43% | 2,604 |
| Sep 10, 2025 | 0.81 | 0.85 | 0.80 | 0.85 | 0.85 | -0.19% | 2,802 |
| Sep 9, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 3.16% | 6,611 |
| Sep 8, 2025 | 0.76 | 0.83 | 0.76 | 0.82 | 0.82 | 3.00% | 16,436 |
| Sep 5, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | - | 1,846 |
| Sep 4, 2025 | 0.77 | 0.82 | 0.77 | 0.80 | 0.80 | - | 25,639 |
| Sep 3, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | 0.66% | 5,150 |
| Sep 2, 2025 | 0.77 | 0.85 | 0.77 | 0.79 | 0.79 | -6.50% | 790 |
| Aug 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.25% | 1,157 |
| Aug 28, 2025 | 0.80 | 0.84 | 0.80 | 0.80 | 0.80 | -5.75% | 4,402 |
| Aug 27, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 6.11% | 1,334 |
| Aug 26, 2025 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | 0.18% | 20,192 |
| Aug 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.06% | 4,465 |
| Aug 22, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 2.10% | 300 |
| Aug 21, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | -0.30% | 302 |
| Aug 20, 2025 | 0.78 | 0.85 | 0.78 | 0.84 | 0.84 | -0.60% | 1,030 |