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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	0.5	0.5	0.5	0.52	0.47	36,948
November 04, 2024	0.55	0.56	0.56	0.56	0.55	6,979
November 01, 2024	0.56	0.55	0.55	0.56	0.53	51,221
October 31, 2024	0.54	0.54	0.54	0.59	0.52	80,693
October 30, 2024	0.5	0.54	0.54	0.54	0.41	59,905
October 29, 2024	0.5	0.54	0.54	0.54	0.5	10,049
October 28, 2024	0.5	0.53	0.53	0.53	0.5	4,728
October 25, 2024	0.5	0.5	0.5	0.51	0.5	13,676
October 24, 2024	0.51	0.5	0.5	0.52	0.5	28,582
October 23, 2024	0.5	0.5	0.5	0.51	0.5	51,430
October 22, 2024	0.5	0.51	0.51	0.51	0.5	10,040
October 21, 2024	0.52	0.52	0.51	0.52	0.51	10,261
October 18, 2024	0.52	0.54	0.54	0.54	0.52	15,013
October 17, 2024	0.55	0.57	0.57	0.57	0.55	26,713
October 16, 2024	0.54	0.54	0.54	0.54	0.54	368
October 15, 2024	0.53	0.57	0.57	0.57	0.53	2,760
October 14, 2024	0.55	0.57	0.57	0.57	0.55	37,833
October 11, 2024	0.57	0.56	0.56	0.58	0.52	19,600
October 10, 2024	0.55	0.6	0.6	0.6	0.55	4,275
October 09, 2024	0.55	0.6	0.6	0.6	0.52	4,516
October 08, 2024	0.5	0.6	0.6	0.65	0.5	8,635
October 07, 2024	0.56	0.59	0.59	0.59	0.5	35,353
October 04, 2024	0.47	0.54	0.54	0.54	0.46	31,335
October 03, 2024	0.44	0.47	0.47	0.47	0.42	4,615
October 02, 2024	0.42	0.46	0.46	0.46	0.42	2,251

PetVivo Holdings, Inc. (PETV) NASDAQ