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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 22, 2025	0.71	0.76	0.76	0.79	0.7	39,200
May 21, 2025	0.75	0.71	0.71	0.75	0.71	6,001
May 20, 2025	0.7	0.75	0.75	0.77	0.68	2,400
May 19, 2025	0.77	0.7	0.7	0.77	0.7	17,000
May 16, 2025	0.78	0.77	0.77	0.78	0.71	57,400
May 15, 2025	0.92	0.79	0.79	0.92	0.73	13,800
May 14, 2025	0.76	0.95	0.95	0.95	0.76	13,856
May 13, 2025	0.71	0.79	0.79	0.79	0.71	8,400
May 12, 2025	0.67	0.72	0.72	0.72	0.65	16,900
May 09, 2025	0.58	0.67	0.67	0.67	0.58	8,500
May 08, 2025	0.62	0.61	0.61	0.62	0.58	37,600
May 07, 2025	0.62	0.62	0.62	0.62	0.62	11
May 06, 2025	0.6	0.62	0.62	0.63	0.58	4,000
May 05, 2025	0.63	0.63	0.63	0.63	0.63	0
May 02, 2025	0.61	0.63	0.63	0.63	0.6	1,500
May 01, 2025	0.63	0.6	0.6	0.64	0.6	26,500
April 30, 2025	0.61	0.63	0.63	0.63	0.61	8,600
April 29, 2025	0.56	0.58	0.58	0.58	0.55	9,700
April 28, 2025	0.56	0.56	0.56	0.56	0.56	10,000
April 25, 2025	0.52	0.52	0.52	0.56	0.51	6,806
April 24, 2025	0.49	0.52	0.52	0.52	0.49	16,700
April 23, 2025	0.52	0.52	0.52	0.52	0.49	2,500
April 22, 2025	0.52	0.51	0.51	0.52	0.49	18,400
April 21, 2025	0.52	0.52	0.52	0.52	0.52	5,300
April 17, 2025	0.56	0.56	0.56	0.56	0.56	0
April 16, 2025	0.5	0.56	0.56	0.56	0.5	6,300
April 15, 2025	0.5	0.51	0.51	0.51	0.5	6,300
April 14, 2025	0.56	0.55	0.55	0.56	0.45	53,200
April 11, 2025	0.51	0.5	0.5	0.51	0.5	4,900
April 10, 2025	0.55	0.55	0.55	0.55	0.55	0
April 09, 2025	0.54	0.55	0.55	0.55	0.54	2,000
April 08, 2025	0.55	0.51	0.51	0.55	0.51	8,000
April 07, 2025	0.55	0.61	0.61	0.61	0.55	11,600
April 04, 2025	0.57	0.61	0.61	0.61	0.57	1,400
April 03, 2025	0.57	0.63	0.63	0.63	0.55	3,000
April 02, 2025	0.55	0.63	0.63	0.63	0.55	3,600

PetVivo Holdings, Inc. (PETV) OTC