PetVivo Holdings, Inc. (PETV)
OTCMKTS · Delayed Price · Currency is USD
1.140
+0.080 (7.55%)
At close: Dec 31, 2025
PetVivo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.03 | 1.15 | 1.03 | 1.14 | 1.14 | 7.55% | 45,691 |
| Dec 30, 2025 | 1.14 | 1.14 | 1.04 | 1.06 | 1.06 | -5.86% | 5,010 |
| Dec 29, 2025 | 1.04 | 1.18 | 1.04 | 1.13 | 1.13 | -4.58% | 6,395 |
| Dec 26, 2025 | 1.03 | 1.18 | 1.03 | 1.18 | 1.18 | - | 3,156 |
| Dec 24, 2025 | 1.05 | 1.18 | 1.03 | 1.18 | 1.18 | 5.36% | 43,502 |
| Dec 23, 2025 | 1.13 | 1.13 | 1.05 | 1.12 | 1.12 | -5.08% | 10,471 |
| Dec 22, 2025 | 1.14 | 1.25 | 1.10 | 1.18 | 1.18 | 1.72% | 28,176 |
| Dec 19, 2025 | 1.20 | 1.26 | 1.15 | 1.16 | 1.16 | -4.92% | 28,027 |
| Dec 18, 2025 | 1.23 | 1.37 | 1.15 | 1.22 | 1.22 | 5.45% | 30,042 |
| Dec 17, 2025 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | -0.26% | 12,621 |
| Dec 16, 2025 | 1.17 | 1.19 | 1.05 | 1.16 | 1.16 | -2.52% | 38,882 |
| Dec 15, 2025 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 3.48% | 7,561 |
| Dec 12, 2025 | 1.09 | 1.20 | 1.09 | 1.15 | 1.15 | 9.52% | 4,270 |
| Dec 11, 2025 | 1.20 | 1.20 | 1.05 | 1.05 | 1.05 | -11.09% | 16,903 |
| Dec 10, 2025 | 1.12 | 1.20 | 1.11 | 1.18 | 1.18 | 2.70% | 14,000 |
| Dec 9, 2025 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 7.48% | 23,136 |
| Dec 8, 2025 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | -2.28% | 33,249 |
| 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 |