PetVivo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.67	0.80	0.67	0.80	0.80	-0.28%	348
May 27, 2026	0.78	0.80	0.67	0.80	0.80	1.28%	855
May 26, 2026	0.73	0.80	0.70	0.79	0.79	1.27%	18,106
May 22, 2026	0.79	0.79	0.78	0.78	0.78	-1.14%	4,500
May 21, 2026	0.80	0.83	0.74	0.79	0.79	-1.36%	5,113
May 20, 2026	0.75	0.80	0.72	0.80	0.80	0.14%	7,900
May 19, 2026	0.74	0.80	0.74	0.80	0.80	9.12%	1,700
May 18, 2026	0.75	0.80	0.73	0.73	0.73	-8.50%	12,784
May 15, 2026	0.80	0.80	0.74	0.80	0.80	-	14,391
May 14, 2026	0.80	0.80	0.80	0.80	0.80	0.15%	298
May 13, 2026	0.76	0.80	0.70	0.80	0.80	6.51%	10,396
May 12, 2026	0.75	0.75	0.68	0.75	0.75	-6.11%	18,509
May 11, 2026	0.74	0.80	0.72	0.80	0.80	-0.03%	11,585
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	-0.58%	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