PetVivo Holdings, Inc. - PETV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.79	0.76	0.76	0.79	0.76	3,833
February 03, 2025	0.8	0.8	0.8	0.8	0.76	34,452
January 31, 2025	0.73	0.8	0.8	0.82	0.73	4,220
January 30, 2025	0.7	0.77	0.77	0.77	0.7	34,500
January 29, 2025	0.72	0.72	0.73	0.72	0.7	29,139
January 28, 2025	0.74	0.72	0.73	0.74	0.7	27,559
January 27, 2025	0.73	0.77	0.77	0.77	0.71	29,106
January 24, 2025	0.75	0.72	0.72	0.82	0.7	25,000
January 23, 2025	0.76	0.75	0.75	0.76	0.75	8,200
January 22, 2025	0.83	0.83	0.83	0.84	0.8	6,840
January 21, 2025	0.87	0.87	0.87	0.87	0.87	300
January 17, 2025	0.85	0.95	0.95	0.95	0.8	6,622
January 16, 2025	0.85	0.9	0.9	0.9	0.85	11,915
January 15, 2025	0.84	0.8	0.8	0.89	0.8	28,662
January 14, 2025	0.93	0.94	0.94	0.98	0.85	19,738
January 13, 2025	0.94	0.95	0.95	0.95	0.94	1,240
January 10, 2025	0.92	0.93	0.93	0.98	0.88	73,995
January 08, 2025	0.91	0.92	0.92	0.92	0.85	1,022
January 07, 2025	0.76	0.91	0.92	0.92	0.76	114,190
January 06, 2025	0.77	0.8	0.8	0.81	0.76	63,773
January 03, 2025	0.75	0.74	0.74	0.77	0.73	62,066
January 02, 2025	0.63	0.75	0.75	0.75	0.63	67,086
December 31, 2024	0.52	0.46	0.47	0.53	0.46	100,120
December 30, 2024	0.53	0.5	0.5	0.62	0.5	51,053
December 27, 2024	0.55	0.55	0.55	0.59	0.52	53,260
December 26, 2024	0.56	0.58	0.58	0.58	0.54	33,622
December 24, 2024	0.48	0.57	0.58	0.58	0.48	82,789
December 23, 2024	0.45	0.5	0.51	0.51	0.45	74,204
December 20, 2024	0.45	0.45	0.45	0.47	0.45	77,246
December 19, 2024	0.4	0.45	0.45	0.47	0.4	49,650
December 18, 2024	0.4	0.4	0.4	0.4	0.4	1,000
December 17, 2024	0.4	0.4	0.4	0.4	0.4	776
December 16, 2024	0.43	0.41	0.41	0.43	0.4	10,164
December 13, 2024	0.42	0.41	0.41	0.45	0.41	27,047
December 12, 2024	0.42	0.44	0.44	0.44	0.42	2,111
December 11, 2024	0.44	0.44	0.44	0.44	0.44	0
December 10, 2024	0.41	0.44	0.44	0.46	0.41	1,338
December 09, 2024	0.41	0.44	0.44	0.44	0.4	4,289
December 06, 2024	0.42	0.44	0.42	0.45	0.42	6,150
December 05, 2024	0.42	0.46	0.46	0.47	0.42	18,643
December 04, 2024	0.48	0.45	0.45	0.48	0.43	12,385
December 03, 2024	0.44	0.48	0.49	0.48	0.44	1,703
December 02, 2024	0.45	0.44	0.44	0.46	0.44	7,595
November 29, 2024	0.45	0.47	0.47	0.48	0.45	6,975
November 27, 2024	0.48	0.5	0.5	0.5	0.42	107,414
November 26, 2024	0.5	0.5	0.5	0.5	0.5	11,040
November 25, 2024	0.47	0.53	0.53	0.53	0.47	40,975
November 22, 2024	0.47	0.52	0.52	0.52	0.45	48,745
November 21, 2024	0.47	0.47	0.47	0.53	0.42	31,934
November 20, 2024	0.47	0.47	0.47	0.5	0.47	5,425
November 19, 2024	0.46	0.53	0.53	0.53	0.46	4,838
November 18, 2024	0.48	0.53	0.53	0.53	0.48	10,563
November 15, 2024	0.42	0.5	0.5	0.55	0.42	3,223
November 14, 2024	0.5	0.48	0.49	0.5	0.48	24,885
November 13, 2024	0.5	0.49	0.49	0.5	0.45	17,519
November 12, 2024	0.49	0.49	0.49	0.55	0.45	74,795
November 11, 2024	0.52	0.5	0.5	0.54	0.48	59,316
November 08, 2024	0.5	0.56	0.56	0.56	0.5	1,091
November 07, 2024	0.54	0.56	0.56	0.56	0.51	2,800
November 06, 2024	0.47	0.56	0.56	0.56	0.47	24,546

PetVivo Holdings, Inc. (PETV) NASDAQ