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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	0.8	0.84	0.84	0.87	0.8	11,700
August 18, 2025	0.78	0.82	0.82	0.82	0.77	11,845
August 15, 2025	0.78	0.81	0.81	0.81	0.77	8,300
August 14, 2025	0.77	0.78	0.78	0.79	0.75	10,200
August 13, 2025	0.83	0.82	0.82	0.83	0.8	6,002
August 12, 2025	0.82	0.85	0.85	0.86	0.78	35,324
August 11, 2025	0.86	0.86	0.86	0.87	0.83	6,908
August 08, 2025	0.87	0.87	0.87	0.87	0.82	5,600
August 07, 2025	0.9	0.86	0.86	0.9	0.82	7,111
August 06, 2025	0.83	0.85	0.85	0.86	0.78	64,635
August 05, 2025	0.8	0.84	0.84	0.84	0.8	2,200
August 04, 2025	0.78	0.8	0.8	0.8	0.78	1,900
August 01, 2025	0.77	0.81	0.81	0.81	0.77	3,616
July 31, 2025	0.78	0.8	0.8	0.8	0.77	900
July 30, 2025	0.79	0.79	0.79	0.79	0.79	5,500
July 29, 2025	0.79	0.79	0.79	0.79	0.73	536
July 28, 2025	0.79	0.77	0.77	0.79	0.76	34,300
July 25, 2025	0.79	0.8	0.8	0.8	0.76	12,249
July 24, 2025	0.85	0.8	0.8	0.85	0.78	20,731
July 23, 2025	0.84	0.83	0.83	0.84	0.79	25,000
July 22, 2025	0.84	0.84	0.84	0.85	0.8	4,500
July 21, 2025	0.79	0.83	0.83	0.83	0.79	54,500
July 18, 2025	0.79	0.8	0.8	0.8	0.78	27,200
July 17, 2025	0.75	0.78	0.78	0.8	0.75	9,300
July 16, 2025	0.75	0.77	0.77	0.78	0.75	39,900
July 15, 2025	0.75	0.78	0.78	0.8	0.75	9,600
July 14, 2025	0.79	0.74	0.74	0.8	0.73	18,200
July 11, 2025	0.79	0.79	0.79	0.8	0.78	40,800
July 10, 2025	0.73	0.78	0.78	0.78	0.73	7,400
July 09, 2025	0.75	0.75	0.75	0.75	0.75	1,500
July 08, 2025	0.75	0.75	0.75	0.75	0.72	3,000
July 07, 2025	0.75	0.75	0.75	0.78	0.71	17,300
July 03, 2025	0.78	0.78	0.78	0.78	0.78	1,000
July 02, 2025	0.78	0.78	0.78	0.78	0.78	17,257
July 01, 2025	0.78	0.77	0.77	0.8	0.77	17,257
June 30, 2025	0.75	0.8	0.8	0.8	0.75	70,000
June 27, 2025	0.71	0.79	0.79	0.79	0.71	8,200
June 26, 2025	0.79	0.7	0.7	0.79	0.7	30,500
June 25, 2025	0.7	0.79	0.79	0.79	0.7	5,300
June 24, 2025	0.8	0.76	0.76	0.8	0.7	29,100
June 23, 2025	0.79	0.8	0.8	0.8	0.78	16,900
June 20, 2025	0.76	0.8	0.8	0.8	0.7	51,400
June 18, 2025	0.7	0.7	0.7	0.7	0.63	15,600
June 17, 2025	0.7	0.7	0.7	0.7	0.7	11,400
June 16, 2025	0.7	0.7	0.7	0.7	0.7	15,500
June 13, 2025	0.71	0.71	0.71	0.71	0.6	47,800
June 12, 2025	0.73	0.69	0.69	0.73	0.69	700
June 11, 2025	0.7	0.69	0.69	0.7	0.69	11,500
June 10, 2025	0.74	0.7	0.7	0.8	0.7	21,100
June 09, 2025	0.78	0.75	0.75	0.8	0.75	15,400
June 06, 2025	0.76	0.78	0.78	0.78	0.76	24,400
June 05, 2025	0.77	0.77	0.77	0.77	0.77	0
June 04, 2025	0.77	0.77	0.77	0.77	0.77	1,214
June 03, 2025	0.75	0.76	0.76	0.76	0.75	400
June 02, 2025	0.72	0.77	0.77	0.77	0.72	19,905
May 30, 2025	0.79	0.77	0.77	0.8	0.7	67,323
May 29, 2025	0.79	0.8	0.8	0.8	0.77	14,900
May 28, 2025	0.8	0.8	0.8	0.8	0.76	19,500
May 27, 2025	0.8	0.79	0.79	0.8	0.71	30,100
May 23, 2025	0.73	0.8	0.8	0.8	0.71	22,800

PetVivo Holdings, Inc. (PETV) OTC