PetVivo Holdings Inc (PETV) Historical Stock Data
1.18 ↑0.06 (5.36%)
As of April 8, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, PETV is up 2.01% a day on average. There have been 17 days where PetVivo Holdings Inc closed green and 13 days where PETV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.05 | 1.18 | ↑$0.13 (12.38%) | 1.03 | 1.18 | 43.50K |
| 2025-12-23 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.05 | 1.13 | 10.47K |
| 2025-12-22 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.10 | 1.25 | 28.18K |
| 2025-12-19 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.15 | 1.26 | 28.03K |
| 2025-12-18 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.15 | 1.37 | 30.04K |
| 2025-12-17 | 1.12 | 1.16 | ↑$0.04 (3.26%) | 1.12 | 1.17 | 12.62K |
| 2025-12-16 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.05 | 1.19 | 38.88K |
| 2025-12-15 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.16 | 1.20 | 7.56K |
| 2025-12-12 | 1.09 | 1.15 | ↑$0.06 (5.50%) | 1.09 | 1.20 | 4.27K |
| 2025-12-11 | 1.20 | 1.05 | ↓$0.15 (-12.50%) | 1.05 | 1.20 | 16.90K |
| 2025-12-10 | 1.12 | 1.18 | ↑$0.06 (5.40%) | 1.11 | 1.20 | 14K |
| 2025-12-09 | 1.07 | 1.15 | ↑$0.08 (7.48%) | 1.07 | 1.15 | 23.14K |
| 2025-12-08 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.03 | 1.08 | 33.25K |
| 2025-12-05 | 1.12 | 1.10 | ↓$0.03 (-2.34%) | 1.09 | 1.12 | 43.62K |
| 2025-12-04 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.12 | 1.12 | 5.20K |
| 2025-12-03 | 1.14 | 1.14 | ↓$0.00 (-0.15%) | 1.12 | 1.14 | 5.27K |
| 2025-12-02 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.10 | 1.15 | 5.24K |
| 2025-12-01 | 1.13 | 1.20 | ↑$0.07 (6.19%) | 1.12 | 1.20 | 28.26K |
| 2025-11-28 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.15 | 1.18 | 4.70K |
| 2025-11-26 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.00 | 1.18 | 12.57K |
| 2025-11-25 | 1.30 | 1.10 | ↓$0.20 (-15.38%) | 1.10 | 1.30 | 35.90K |
| 2025-11-24 | 1.08 | 1.28 | ↑$0.20 (18.52%) | 1.05 | 1.44 | 39.32K |
| 2025-11-21 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 0.87 | 1.08 | 317.27K |
| 2025-11-19 | 1.14 | 1.12 | ↓$0.02 (-2.11%) | 1.09 | 1.14 | 41.90K |
| 2025-11-14 | 1.34 | 1.33 | ↓$0.01 (-0.75%) | 1.22 | 1.37 | 26.94K |
| 2025-11-11 | 1.21 | 1.40 | ↑$0.19 (15.70%) | 1.21 | 1.40 | 5.61K |
| 2025-11-07 | 1.20 | 1.26 | ↑$0.06 (5.00%) | 0.94 | 1.26 | 67.64K |
| 2025-11-04 | 1.25 | 1.29 | ↑$0.04 (3.20%) | 1.20 | 1.32 | 27.41K |
| 2025-10-31 | 1.40 | 1.46 | ↑$0.06 (4.10%) | 1.35 | 1.50 | 23.78K |
| 2025-10-24 | 1.30 | 1.44 | ↑$0.14 (10.77%) | 1.30 | 1.57 | 34.94K |
Create an account or log in to view more rows.
$PETV Stair stepping nicely
$PETV we back
$PETV fake wall lets break it
$PETV let’s ride
$PETV keep it going
$PETV i like the stock
$PETV I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$PETV we always finish green after a red week. Less go!
$PETV market starting to dump
$PETV PT?