PetVivo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.75	0.80	0.74	0.80	0.80	2.37%	11,792
May 7, 2026	0.78	0.78	0.78	0.78	0.78	-	420
May 6, 2026	0.75	0.78	0.75	0.78	0.78	0.06%	4,645
May 5, 2026	0.73	0.78	0.73	0.78	0.78	-	2,205
May 4, 2026	0.73	0.78	0.73	0.78	0.78	-	9,808
May 1, 2026	0.77	0.78	0.77	0.78	0.78	-0.06%	4,660
Apr 30, 2026	0.80	0.80	0.73	0.78	0.78	-	6,839
Apr 29, 2026	0.73	0.80	0.73	0.78	0.78	-2.30%	8,848
Apr 28, 2026	0.73	0.80	0.73	0.80	0.80	-	9,100
Apr 27, 2026	0.73	0.80	0.73	0.80	0.80	-0.01%	7,417
Apr 24, 2026	0.73	0.80	0.72	0.80	0.80	2.53%	3,659
Apr 23, 2026	0.73	0.80	0.73	0.78	0.78	-0.57%	3,420
Apr 22, 2026	0.72	0.80	0.72	0.78	0.78	0.49%	2,785
Apr 21, 2026	0.71	0.78	0.71	0.78	0.78	-2.38%	6,551
Apr 16, 2026	0.80	0.80	0.74	0.80	0.80	-	2,169
Apr 15, 2026	0.78	0.80	0.71	0.80	0.80	1.33%	10,427
Apr 13, 2026	0.76	0.80	0.72	0.79	0.79	7.65%	32,871
Apr 10, 2026	0.62	0.76	0.62	0.73	0.73	4.64%	1,755
Apr 9, 2026	0.65	0.70	0.65	0.70	0.70	-5.71%	468
Apr 8, 2026	0.62	0.74	0.62	0.74	0.74	12.48%	7,323
Apr 7, 2026	0.65	0.69	0.65	0.66	0.66	-2.94%	4,839
Apr 6, 2026	0.68	0.69	0.66	0.68	0.68	-8.42%	9,466
Apr 2, 2026	0.68	0.74	0.68	0.74	0.74	6.07%	12,461
Mar 31, 2026	0.66	0.70	0.66	0.70	0.70	-	11,917
Mar 30, 2026	0.68	0.75	0.68	0.70	0.70	-4.79%	10,663
Mar 27, 2026	0.66	0.74	0.66	0.74	0.74	-1.34%	1,750
Mar 26, 2026	0.67	0.75	0.67	0.75	0.75	-0.64%	1,400
Mar 25, 2026	0.75	0.75	0.75	0.75	0.75	-	241
Mar 24, 2026	0.71	0.75	0.68	0.75	0.75	-	14,467
Mar 23, 2026	0.68	0.75	0.68	0.75	0.75	0.01%	2,900
Mar 20, 2026	0.70	0.75	0.68	0.75	0.75	-5.08%	28,720
Mar 18, 2026	0.68	0.79	0.68	0.79	0.79	3.80%	2,900
Mar 17, 2026	0.72	0.76	0.70	0.76	0.76	-4.74%	14,646
Mar 16, 2026	0.80	0.80	0.71	0.80	0.80	-0.09%	8,205
Mar 13, 2026	0.78	0.80	0.71	0.80	0.80	-0.04%	9,619
Mar 12, 2026	0.75	0.82	0.73	0.80	0.80	-2.44%	7,000
Mar 11, 2026	0.82	0.82	0.82	0.82	0.82	3.54%	1,116
Mar 9, 2026	0.73	0.79	0.69	0.79	0.79	-1.00%	16,865
Mar 6, 2026	0.73	0.80	0.73	0.80	0.80	0.01%	10,433
Mar 5, 2026	0.73	0.80	0.73	0.80	0.80	2.55%	13,385
Mar 4, 2026	0.73	0.78	0.73	0.78	0.78	-	1,673
Mar 3, 2026	0.74	0.78	0.73	0.78	0.78	-	3,305
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