PetVivo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	0.76	0.77	0.76	0.76	0.76	-	4,842
Feb 4, 2025	0.79	0.80	0.76	0.76	0.76	-5.00%	18,537
Feb 3, 2025	0.80	0.80	0.76	0.80	0.80	0.04%	34,452
Jan 31, 2025	0.73	0.82	0.73	0.80	0.80	4.06%	4,220
Jan 30, 2025	0.70	0.77	0.70	0.77	0.77	6.04%	34,500
Jan 29, 2025	0.72	0.72	0.70	0.72	0.72	-	38,251
Jan 28, 2025	0.74	0.74	0.70	0.72	0.72	-5.88%	27,559
Jan 27, 2025	0.73	0.77	0.71	0.77	0.77	7.96%	29,106
Jan 24, 2025	0.75	0.82	0.70	0.71	0.71	-4.90%	64,190
Jan 23, 2025	0.83	0.83	0.75	0.75	0.75	-9.64%	8,401
Jan 22, 2025	0.83	0.84	0.80	0.83	0.83	-7.78%	6,840
Jan 21, 2025	0.86	0.90	0.80	0.90	0.90	-5.26%	2,562
Jan 17, 2025	0.85	0.95	0.78	0.95	0.95	5.56%	24,020
Jan 16, 2025	0.85	0.90	0.85	0.90	0.90	12.50%	11,915
Jan 15, 2025	0.84	0.89	0.80	0.80	0.80	-14.53%	28,662
Jan 14, 2025	0.93	0.98	0.85	0.94	0.94	-1.47%	19,738
Jan 13, 2025	0.94	0.95	0.94	0.95	0.95	1.88%	1,240
Jan 10, 2025	0.92	0.98	0.88	0.93	0.93	1.83%	73,995
Jan 8, 2025	0.91	0.92	0.85	0.92	0.92	0.10%	1,022
Jan 7, 2025	0.76	0.92	0.76	0.91	0.91	14.35%	114,190
Jan 6, 2025	0.77	0.81	0.76	0.80	0.80	8.25%	63,773
Jan 3, 2025	0.75	0.77	0.73	0.74	0.74	-1.47%	62,066