PetVivo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2025	0.63	0.75	0.63	0.75	0.75	20.97%	67,086
Dec 31, 2024	0.52	0.63	0.46	0.62	0.62	23.98%	143,097
Dec 30, 2024	0.53	0.62	0.50	0.50	0.50	-9.07%	50,973
Dec 27, 2024	0.55	0.59	0.52	0.55	0.55	-5.16%	53,260
Dec 26, 2024	0.56	0.58	0.54	0.58	0.58	1.74%	33,622
Dec 24, 2024	0.48	0.58	0.48	0.57	0.57	12.91%	82,789
Dec 23, 2024	0.45	0.51	0.45	0.50	0.50	12.18%	74,204
Dec 20, 2024	0.45	0.47	0.45	0.45	0.45	0.45%	77,246
Dec 19, 2024	0.40	0.47	0.40	0.45	0.45	11.58%	49,650
Dec 18, 2024	0.40	0.43	0.40	0.40	0.40	-	5,707
Dec 17, 2024	0.40	0.40	0.40	0.40	0.40	-1.18%	776
Dec 16, 2024	0.43	0.43	0.40	0.41	0.41	-0.90%	10,164
Dec 13, 2024	0.42	0.45	0.41	0.41	0.41	-6.82%	27,047
Dec 12, 2024	0.42	0.44	0.42	0.44	0.44	-0.56%	2,111
Dec 11, 2024	0.44	0.44	0.44	0.44	0.44	-	35
Dec 10, 2024	0.41	0.46	0.41	0.44	0.44	0.57%	1,338
Dec 9, 2024	0.41	0.44	0.40	0.44	0.44	-	4,289
Dec 6, 2024	0.42	0.45	0.42	0.44	0.44	-4.35%	6,150
Dec 5, 2024	0.42	0.47	0.42	0.46	0.46	2.22%	18,643
Dec 4, 2024	0.48	0.48	0.43	0.45	0.45	-7.19%	12,385
Dec 3, 2024	0.44	0.48	0.44	0.48	0.48	10.82%	1,703
Dec 2, 2024	0.45	0.46	0.44	0.44	0.44	-7.51%	7,595
Nov 29, 2024	0.45	0.48	0.45	0.47	0.47	-5.40%	6,975
Nov 27, 2024	0.48	0.50	0.42	0.50	0.50	-0.89%	107,414
Nov 26, 2024	0.50	0.50	0.50	0.50	0.50	-4.45%	11,040
Nov 25, 2024	0.47	0.53	0.47	0.53	0.53	1.54%	40,975
Nov 22, 2024	0.47	0.52	0.45	0.52	0.52	10.40%	48,745
Nov 21, 2024	0.47	0.53	0.42	0.47	0.47	-	31,934
Nov 20, 2024	0.47	0.50	0.47	0.47	0.47	-11.63%	5,425
Nov 19, 2024	0.46	0.53	0.46	0.53	0.53	-	4,829
Nov 18, 2024	0.48	0.53	0.48	0.53	0.53	6.60%	10,563
Nov 15, 2024	0.42	0.55	0.42	0.50	0.50	3.11%	3,223
Nov 14, 2024	0.50	0.50	0.48	0.48	0.48	-1.64%	24,885
Nov 13, 2024	0.50	0.50	0.45	0.49	0.49	0.61%	17,519
Nov 12, 2024	0.49	0.55	0.45	0.49	0.49	-2.20%	74,795
Nov 11, 2024	0.52	0.54	0.48	0.50	0.50	-10.46%	59,316
Nov 8, 2024	0.50	0.56	0.50	0.56	0.56	-	20,268
Nov 7, 2024	0.54	0.56	0.51	0.56	0.56	-	2,800
Nov 6, 2024	0.47	0.56	0.47	0.56	0.56	11.90%	24,546
Nov 5, 2024	0.50	0.52	0.47	0.50	0.50	-	36,948
Nov 4, 2024	0.53	0.59	0.50	0.50	0.50	-9.07%	84,221
Nov 1, 2024	0.56	0.56	0.53	0.55	0.55	1.83%	51,221
Oct 31, 2024	0.54	0.59	0.52	0.54	0.54	0.58%	80,693
Oct 30, 2024	0.50	0.54	0.41	0.54	0.54	-0.58%	59,905
Oct 29, 2024	0.50	0.54	0.50	0.54	0.54	1.89%	10,049
Oct 28, 2024	0.50	0.53	0.50	0.53	0.53	5.79%	4,728
Oct 25, 2024	0.50	0.51	0.50	0.50	0.50	-	13,676
Oct 24, 2024	0.51	0.52	0.50	0.50	0.50	0.20%	28,582
Oct 23, 2024	0.50	0.51	0.50	0.50	0.50	-1.07%	51,430
Oct 22, 2024	0.50	0.51	0.50	0.51	0.51	-2.70%	10,040
Oct 21, 2024	0.52	0.52	0.51	0.52	0.52	-3.75%	10,261
Oct 18, 2024	0.52	0.54	0.52	0.54	0.54	-5.28%	15,013
Oct 17, 2024	0.55	0.57	0.55	0.57	0.57	5.99%	26,713
Oct 16, 2024	0.54	0.54	0.54	0.54	0.54	-5.65%	368
Oct 15, 2024	0.53	0.57	0.53	0.57	0.57	-	2,760
Oct 14, 2024	0.55	0.57	0.55	0.57	0.57	1.75%	37,833
Oct 11, 2024	0.57	0.58	0.52	0.56	0.56	-6.60%	19,600
Oct 10, 2024	0.55	0.60	0.55	0.60	0.60	-	4,275
Oct 9, 2024	0.55	0.60	0.52	0.60	0.60	-0.07%	4,508
Oct 8, 2024	0.50	0.65	0.50	0.60	0.60	1.69%	8,635
Oct 7, 2024	0.56	0.59	0.50	0.59	0.59	9.12%	35,353
Oct 4, 2024	0.47	0.54	0.46	0.54	0.54	15.04%	31,335
Oct 3, 2024	0.44	0.47	0.42	0.47	0.47	2.17%	4,615
Oct 2, 2024	0.42	0.46	0.42	0.46	0.46	-	2,251
Oct 1, 2024	0.43	0.46	0.41	0.46	0.46	-2.13%	28,861
Sep 30, 2024	0.47	0.47	0.47	0.47	0.47	-	20
Sep 27, 2024	0.44	0.47	0.41	0.47	0.47	4.44%	36,875
Sep 26, 2024	0.48	0.48	0.40	0.45	0.45	-9.77%	80,426
Sep 25, 2024	0.49	0.50	0.48	0.50	0.50	-0.20%	5,142
Sep 24, 2024	0.51	0.54	0.48	0.50	0.50	-7.46%	32,715
Sep 23, 2024	0.57	0.57	0.50	0.54	0.54	-1.82%	15,380
Sep 20, 2024	0.55	0.57	0.53	0.55	0.55	1.27%	14,810
Sep 19, 2024	0.51	0.55	0.48	0.54	0.54	0.57%	15,465
Sep 18, 2024	0.55	0.59	0.50	0.54	0.54	-	23,888
Sep 17, 2024	0.57	0.59	0.54	0.54	0.54	-7.30%	14,000
Sep 16, 2024	0.60	0.60	0.53	0.58	0.58	-2.43%	16,178
Sep 13, 2024	0.57	0.60	0.53	0.60	0.60	8.55%	26,687
Sep 12, 2024	0.60	0.60	0.55	0.55	0.55	-8.33%	103,059
Sep 11, 2024	0.61	0.63	0.60	0.60	0.60	-3.85%	21,910
Sep 10, 2024	0.69	0.69	0.60	0.62	0.62	-5.02%	10,609
Sep 9, 2024	0.66	0.69	0.66	0.66	0.66	-5.05%	3,441