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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

PetVivo Holdings, Inc. (PETV) OTC