PetVivo Holdings, Inc. (PETV)
OTCMKTS
· Delayed Price · Currency is USD
1.095
-0.025 (-2.23%)
At close: Dec 5, 2025
PetVivo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -2.23% | 43,615 |
| Dec 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.58% | 5,200 |
| Dec 3, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.71% | 5,265 |
| Dec 2, 2025 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | -5.83% | 5,240 |
| Dec 1, 2025 | 1.13 | 1.20 | 1.12 | 1.20 | 1.20 | 1.69% | 28,258 |
| Nov 28, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 4,700 |
| Nov 26, 2025 | 1.18 | 1.18 | 1.00 | 1.15 | 1.15 | 4.55% | 12,565 |
| Nov 25, 2025 | 1.30 | 1.30 | 1.10 | 1.10 | 1.10 | -14.06% | 35,904 |
| Nov 24, 2025 | 1.08 | 1.44 | 1.05 | 1.28 | 1.28 | 18.52% | 39,315 |
| Nov 21, 2025 | 1.08 | 1.08 | 0.87 | 1.08 | 1.08 | -1.82% | 317,274 |
| Nov 20, 2025 | 1.11 | 1.15 | 1.08 | 1.10 | 1.10 | -1.43% | 64,460 |
| Nov 19, 2025 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | -0.36% | 41,903 |
| Nov 18, 2025 | 1.15 | 1.17 | 1.06 | 1.12 | 1.12 | -6.67% | 24,108 |
| Nov 17, 2025 | 1.30 | 1.30 | 1.10 | 1.20 | 1.20 | -9.77% | 44,492 |
| Nov 14, 2025 | 1.34 | 1.37 | 1.22 | 1.33 | 1.33 | -0.75% | 26,942 |
| Nov 13, 2025 | 1.29 | 1.36 | 1.27 | 1.34 | 1.34 | 2.29% | 18,175 |
| Nov 12, 2025 | 1.40 | 1.42 | 1.26 | 1.31 | 1.31 | -6.43% | 8,608 |
| Nov 11, 2025 | 1.21 | 1.40 | 1.21 | 1.40 | 1.40 | 12.00% | 5,614 |
| Nov 10, 2025 | 1.26 | 1.26 | 1.07 | 1.25 | 1.25 | -0.79% | 13,662 |
| Nov 7, 2025 | 1.20 | 1.26 | 0.94 | 1.26 | 1.26 | 2.44% | 67,641 |
| Nov 6, 2025 | 1.20 | 1.23 | 1.07 | 1.23 | 1.23 | -0.24% | 10,463 |
| Nov 5, 2025 | 1.25 | 1.25 | 1.11 | 1.23 | 1.23 | -4.42% | 8,958 |
| Nov 4, 2025 | 1.25 | 1.32 | 1.20 | 1.29 | 1.29 | 2.71% | 27,410 |
| Nov 3, 2025 | 1.40 | 1.45 | 1.20 | 1.26 | 1.26 | -13.97% | 25,965 |
| Oct 31, 2025 | 1.40 | 1.50 | 1.35 | 1.46 | 1.46 | 2.82% | 23,778 |
| Oct 30, 2025 | 1.45 | 1.45 | 1.35 | 1.42 | 1.42 | -2.07% | 14,218 |
| Oct 29, 2025 | 1.44 | 1.45 | 1.39 | 1.45 | 1.45 | -2.68% | 16,075 |
| Oct 28, 2025 | 1.50 | 1.64 | 1.40 | 1.49 | 1.49 | -0.67% | 25,365 |
| Oct 27, 2025 | 1.50 | 1.69 | 1.50 | 1.50 | 1.50 | 4.17% | 80,431 |
| Oct 24, 2025 | 1.30 | 1.57 | 1.30 | 1.44 | 1.44 | 5.42% | 34,937 |
| Oct 23, 2025 | 1.30 | 1.39 | 1.30 | 1.37 | 1.37 | 5.08% | 8,538 |
| Oct 22, 2025 | 1.31 | 1.39 | 1.30 | 1.30 | 1.30 | -3.70% | 8,025 |
| Oct 21, 2025 | 1.34 | 1.40 | 1.34 | 1.35 | 1.35 | 1.50% | 50,404 |
| Oct 20, 2025 | 1.35 | 1.35 | 1.20 | 1.33 | 1.33 | -1.48% | 8,772 |
| Oct 17, 2025 | 1.31 | 1.35 | 1.20 | 1.35 | 1.35 | 3.85% | 32,386 |
| Oct 16, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 3,302 |
| Oct 15, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 4.76% | 12,079 |
| Oct 14, 2025 | 1.11 | 1.27 | 1.11 | 1.26 | 1.26 | 3.28% | 8,096 |
| Oct 13, 2025 | 1.26 | 1.28 | 1.17 | 1.22 | 1.22 | -4.69% | 38,430 |
| Oct 10, 2025 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 2.40% | 10,900 |
| Oct 9, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -3.85% | 1,315 |
| Oct 8, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | - | 15,654 |
| Oct 7, 2025 | 1.24 | 1.30 | 1.15 | 1.30 | 1.30 | 5.69% | 16,653 |
| Oct 6, 2025 | 1.30 | 1.30 | 1.20 | 1.23 | 1.23 | -3.91% | 5,255 |
| Oct 3, 2025 | 1.35 | 1.35 | 1.21 | 1.28 | 1.28 | -7.51% | 14,420 |
| Oct 2, 2025 | 1.20 | 1.40 | 1.15 | 1.38 | 1.38 | 16.30% | 86,536 |
| Oct 1, 2025 | 1.15 | 1.30 | 1.10 | 1.19 | 1.19 | 8.18% | 81,393 |
| Sep 30, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 6.80% | 8,092 |
| Sep 29, 2025 | 1.03 | 1.09 | 0.97 | 1.03 | 1.03 | 3.00% | 18,867 |
| Sep 26, 2025 | 1.00 | 1.03 | 0.96 | 1.00 | 1.00 | 5.26% | 27,010 |