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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.31	1.35	1.35	1.35	1.2	32,400
October 16, 2025	1.3	1.3	1.3	1.32	1.28	3,302
October 15, 2025	1.26	1.32	1.32	1.32	1.26	12,100
October 14, 2025	1.11	1.26	1.26	1.27	1.11	8,100
October 13, 2025	1.26	1.22	1.22	1.28	1.17	38,430
October 10, 2025	1.26	1.28	1.28	1.3	1.25	10,900
October 09, 2025	1.27	1.25	1.25	1.27	1.25	1,315
October 08, 2025	1.25	1.3	1.3	1.3	1.25	15,700
October 07, 2025	1.24	1.3	1.3	1.3	1.15	16,653
October 06, 2025	1.3	1.23	1.23	1.3	1.2	5,300
October 03, 2025	1.35	1.28	1.28	1.35	1.21	14,420
October 02, 2025	1.2	1.38	1.38	1.4	1.15	86,536
October 01, 2025	1.15	1.19	1.19	1.3	1.1	81,400
September 30, 2025	1	1.1	1.1	1.1	1	8,100
September 29, 2025	1.03	1.03	1.03	1.09	0.97	18,900
September 26, 2025	1	1	1	1.03	0.96	27,010
September 25, 2025	0.98	0.95	0.95	0.98	0.9	52,903
September 24, 2025	1.03	1.03	1.03	1.03	0.9	30,601
September 23, 2025	1.04	1.05	1.05	1.1	0.96	11,920
September 22, 2025	1.1	1.03	1.03	1.1	1.03	6,206
September 19, 2025	0.92	1.03	1.03	1.03	0.9	24,200
September 18, 2025	0.96	1	1	1.08	0.86	40,700
September 17, 2025	0.86	0.96	0.96	0.96	0.86	4,000
September 16, 2025	0.96	0.94	0.94	0.96	0.93	2,300
September 15, 2025	0.93	0.95	0.95	0.96	0.9	2,035
September 12, 2025	0.87	0.9	0.9	0.92	0.87	64,535
September 11, 2025	0.87	0.87	0.87	0.87	0.82	2,604
September 10, 2025	0.81	0.85	0.85	0.85	0.8	2,802
September 09, 2025	0.83	0.85	0.85	0.85	0.83	6,611
September 08, 2025	0.76	0.82	0.82	0.83	0.76	16,436
September 05, 2025	0.8	0.8	0.8	0.8	0.8	1,000
September 04, 2025	0.77	0.8	0.8	0.82	0.77	25,639
September 03, 2025	0.83	0.8	0.8	0.83	0.8	5,200
September 02, 2025	0.77	0.79	0.79	0.85	0.77	800
August 29, 2025	0.85	0.85	0.85	0.85	0.85	1,200
August 28, 2025	0.8	0.8	0.8	0.84	0.8	4,402
August 27, 2025	0.8	0.85	0.85	0.85	0.8	1,334
August 26, 2025	0.79	0.8	0.8	0.8	0.77	20,200
August 25, 2025	0.8	0.8	0.8	0.8	0.8	4,465
August 22, 2025	0.85	0.85	0.85	0.85	0.82	300
August 21, 2025	0.8	0.83	0.83	0.83	0.8	302
August 20, 2025	0.78	0.84	0.84	0.85	0.78	330
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

PetVivo Holdings, Inc. (PETV) OTC