PetVivo Holdings, Inc. (PETV)
OTCMKTS · Delayed Price · Currency is USD
0.8000
0.00 (0.00%)
Oct 1, 2026, 12:48 PM EST
PetVivo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.75 | 0.80 | 0.72 | 0.80 | 0.80 | 0.33% | 6,606 |
| Sep 29, 2026 | 0.72 | 0.80 | 0.72 | 0.80 | 0.80 | -0.92% | 9,277 |
| Sep 28, 2026 | 0.81 | 0.83 | 0.74 | 0.80 | 0.80 | -4.08% | 11,802 |
| Sep 25, 2026 | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | -0.12% | 8,258 |
| Sep 24, 2026 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | - | 6,265 |
| Sep 23, 2026 | 0.81 | 0.84 | 0.80 | 0.84 | 0.84 | - | 4,224 |
| Sep 22, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2,070 |
| Sep 21, 2026 | 0.80 | 0.84 | 0.79 | 0.84 | 0.84 | 12.00% | 4,238 |
| Sep 18, 2026 | 0.73 | 0.79 | 0.72 | 0.75 | 0.75 | 7.14% | 5,347 |
| Sep 17, 2026 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | - | 9,544 |
| Sep 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 215 |
| Sep 15, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 1.46% | 30,200 |
| Sep 14, 2026 | 0.68 | 0.70 | 0.64 | 0.69 | 0.69 | 1.46% | 39,585 |
| Sep 10, 2026 | 0.63 | 0.68 | 0.62 | 0.68 | 0.68 | - | 21,600 |
| Sep 9, 2026 | 0.65 | 0.68 | 0.63 | 0.68 | 0.68 | 3.03% | 32,019 |
| Sep 8, 2026 | 0.68 | 0.68 | 0.61 | 0.66 | 0.66 | -2.94% | 8,838 |
| Sep 4, 2026 | 0.60 | 0.68 | 0.60 | 0.68 | 0.68 | 0.59% | 1,294 |
| Sep 2, 2026 | 0.60 | 0.68 | 0.60 | 0.68 | 0.68 | -0.59% | 1,767 |
| Sep 1, 2026 | 0.60 | 0.68 | 0.60 | 0.68 | 0.68 | - | 805 |
| Aug 31, 2026 | 0.65 | 0.68 | 0.60 | 0.68 | 0.68 | - | 2,402 |
| Aug 27, 2026 | 0.60 | 0.68 | 0.60 | 0.68 | 0.68 | - | 3,190 |
| Aug 26, 2026 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | - | 900 |
| Aug 25, 2026 | 0.60 | 0.68 | 0.60 | 0.68 | 0.68 | -2.52% | 6,212 |
| Aug 24, 2026 | 0.65 | 0.70 | 0.59 | 0.70 | 0.70 | -0.34% | 28,135 |
| Aug 20, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 4.48% | 10,000 |
| Aug 19, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | -1.12% | 5,025 |
| Aug 18, 2026 | 0.69 | 0.69 | 0.65 | 0.68 | 0.68 | -0.72% | 30,922 |
| Aug 17, 2026 | 0.68 | 0.68 | 0.64 | 0.68 | 0.68 | 0.37% | 3,530 |
| Aug 14, 2026 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | -1.45% | 1,601 |
| Aug 13, 2026 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | - | 1,700 |
| Aug 12, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -4.51% | 6,700 |
| Aug 11, 2026 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 4.72% | 1,593 |
| Aug 10, 2026 | 0.64 | 0.72 | 0.64 | 0.69 | 0.69 | 6.15% | 37,155 |
| Aug 7, 2026 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -4.37% | 10,226 |
| Aug 6, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 4.40% | 605 |
| Aug 5, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.41% | 1,200 |
| Aug 4, 2026 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | 7.53% | 636 |
| Aug 3, 2026 | 0.69 | 0.69 | 0.63 | 0.64 | 0.64 | -7.11% | 12,723 |
| Jul 31, 2026 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 7.66% | 17,300 |
| Jul 30, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | 1.59% | 6,020 |
| Jul 29, 2026 | 0.63 | 0.67 | 0.63 | 0.63 | 0.63 | -1.91% | 4,120 |
| Jul 28, 2026 | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | 3.00% | 5,997 |
| Jul 27, 2026 | 0.69 | 0.70 | 0.62 | 0.62 | 0.62 | -13.39% | 38,694 |
| Jul 24, 2026 | 0.75 | 0.75 | 0.68 | 0.72 | 0.72 | 2.86% | 9,248 |
| Jul 23, 2026 | 0.69 | 0.77 | 0.67 | 0.70 | 0.70 | 1.07% | 8,533 |
| Jul 22, 2026 | 0.69 | 0.77 | 0.64 | 0.69 | 0.69 | -10.05% | 33,205 |
| Jul 21, 2026 | 0.77 | 0.77 | 0.67 | 0.77 | 0.77 | - | 7,450 |
| Jul 20, 2026 | 0.72 | 0.77 | 0.68 | 0.77 | 0.77 | 0.20% | 9,702 |
| Jul 17, 2026 | 0.79 | 0.79 | 0.70 | 0.77 | 0.77 | 0.26% | 18,549 |
| Jul 16, 2026 | 0.70 | 0.77 | 0.70 | 0.77 | 0.77 | 3.58% | 866 |