PetVivo Holdings, Inc. (PETV)
OTCMKTS · Delayed Price · Currency is USD
0.7481
+0.0001 (0.01%)
Feb 27, 2026, 4:00 PM EST
PetVivo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.71 | 0.78 | 0.71 | 0.78 | 0.78 | 4.26% | 10,642 |
| Feb 26, 2026 | 0.75 | 0.75 | 0.70 | 0.75 | 0.75 | 1.09% | 800 |
| Feb 25, 2026 | 0.65 | 0.74 | 0.65 | 0.74 | 0.74 | 5.71% | 3,500 |
| Feb 24, 2026 | 0.65 | 0.70 | 0.60 | 0.70 | 0.70 | - | 24,972 |
| Feb 23, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 502 |
| Feb 20, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.93% | 1,238 |
| Feb 19, 2026 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -2.35% | 18,868 |
| Feb 18, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 3.96% | 5,573 |
| Feb 17, 2026 | 0.76 | 0.76 | 0.65 | 0.67 | 0.67 | -8.97% | 42,024 |
| Feb 13, 2026 | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -5.64% | 27,709 |
| Feb 12, 2026 | 0.79 | 0.82 | 0.78 | 0.78 | 0.78 | -2.50% | 11,550 |
| Feb 11, 2026 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | - | 6,872 |
| Feb 9, 2026 | 0.80 | 0.86 | 0.78 | 0.80 | 0.80 | -6.98% | 9,689 |
| Feb 6, 2026 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | 1.18% | 3,470 |
| Feb 5, 2026 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 0.59% | 7,175 |
| Feb 4, 2026 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | -4.27% | 6,353 |
| Feb 3, 2026 | 0.90 | 0.90 | 0.84 | 0.88 | 0.88 | -4.05% | 42,037 |
| Feb 2, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -6.11% | 13,815 |
| Jan 30, 2026 | 0.98 | 0.98 | 0.89 | 0.98 | 0.98 | 0.08% | 12,625 |
| Jan 29, 2026 | 0.93 | 0.98 | 0.90 | 0.98 | 0.98 | 3.06% | 20,280 |
| Jan 28, 2026 | 0.95 | 0.98 | 0.92 | 0.95 | 0.95 | 3.26% | 8,321 |
| Jan 27, 2026 | 0.91 | 0.97 | 0.87 | 0.92 | 0.92 | -4.54% | 37,281 |
| Jan 26, 2026 | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | 0.40% | 28,122 |
| Jan 23, 2026 | 0.92 | 0.98 | 0.91 | 0.96 | 0.96 | -2.03% | 6,958 |
| Jan 22, 2026 | 0.99 | 0.99 | 0.92 | 0.98 | 0.98 | -0.01% | 7,260 |
| Jan 21, 2026 | 0.96 | 0.99 | 0.90 | 0.98 | 0.98 | 1.03% | 13,555 |
| Jan 20, 2026 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | 3.74% | 9,110 |
| Jan 16, 2026 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -1.53% | 10,895 |
| Jan 15, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | -0.05% | 19,470 |
| Jan 14, 2026 | 0.98 | 0.98 | 0.91 | 0.95 | 0.95 | -4.00% | 10,075 |
| Jan 13, 2026 | 1.00 | 1.00 | 0.90 | 0.99 | 0.99 | -1.04% | 23,041 |
| Jan 12, 2026 | 0.97 | 1.00 | 0.91 | 1.00 | 1.00 | -0.99% | 17,435 |
| Jan 9, 2026 | 1.11 | 1.11 | 0.97 | 1.01 | 1.01 | -9.82% | 48,511 |
| Jan 8, 2026 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 15,618 |
| Jan 7, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -5.93% | 16,065 |
| Jan 6, 2026 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | 1.72% | 8,783 |
| Jan 5, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 7,825 |
| Jan 2, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 22,776 |
| Dec 31, 2025 | 1.03 | 1.15 | 1.03 | 1.14 | 1.14 | 7.55% | 45,691 |
| Dec 30, 2025 | 1.14 | 1.14 | 1.04 | 1.06 | 1.06 | -5.86% | 5,010 |
| Dec 29, 2025 | 1.04 | 1.18 | 1.04 | 1.13 | 1.13 | -4.58% | 6,395 |
| Dec 26, 2025 | 1.03 | 1.18 | 1.03 | 1.18 | 1.18 | - | 3,156 |
| Dec 24, 2025 | 1.05 | 1.18 | 1.03 | 1.18 | 1.18 | 5.36% | 43,502 |
| Dec 23, 2025 | 1.13 | 1.13 | 1.05 | 1.12 | 1.12 | -5.08% | 10,471 |
| Dec 22, 2025 | 1.14 | 1.25 | 1.10 | 1.18 | 1.18 | 1.72% | 28,176 |
| Dec 19, 2025 | 1.20 | 1.26 | 1.15 | 1.16 | 1.16 | -4.92% | 28,027 |
| Dec 18, 2025 | 1.23 | 1.37 | 1.15 | 1.22 | 1.22 | 5.45% | 30,042 |
| Dec 17, 2025 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | -0.26% | 12,621 |
| Dec 16, 2025 | 1.17 | 1.19 | 1.05 | 1.16 | 1.16 | -2.52% | 38,882 |
| Dec 15, 2025 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 3.48% | 7,561 |