PetVivo Holdings (PETV) Historical Prices

35 Followers

Time Period

Events

PETV historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	0.47	0.52	0.45	0.52	0.52	+10.04%	13,999	1.07
Nov 12, 2026	0.53	0.53	0.47	0.47	0.47	-16.43%	39,903	3.18
Nov 11, 2026	0.56	0.56	0.56	0.56	0.56	+0.54%	300	0.02
Nov 10, 2026	0.57	0.58	0.55	0.56	0.56	-11.59%	8,900	0.71
Nov 09, 2026	0.60	0.63	0.57	0.58	0.58	-7.94%	9,650	0.78
Nov 06, 2026	0.63	0.63	0.57	0.63	0.63	+1.94%	14,900	1.22
Nov 05, 2026	0.63	0.69	0.57	0.62	0.62	-5.94%	32,022	2.60
Nov 04, 2026	0.54	0.66	0.54	0.66	0.66	+11.36%	18,712	1.54
Nov 03, 2026	0.65	0.65	0.56	0.59	0.59	-4.84%	40,533	3.52
Nov 02, 2026	0.66	0.66	0.60	0.62	0.62	-8.96%	20,100	1.79
Oct 30, 2026	0.65	0.70	0.65	0.68	0.68	+0.15%	3,789	0.34
Oct 29, 2026	0.68	0.68	0.68	0.68	0.68	-1.31%	1,002	0.09
Oct 28, 2026	0.67	0.69	0.66	0.69	0.69	+2.84%	6,972	0.60
Oct 27, 2026	0.66	0.67	0.63	0.67	0.67	+0.15%	4,260	0.37
Oct 26, 2026	0.69	0.69	0.62	0.67	0.67	-4.43%	11,403	1.00
Oct 23, 2026	0.69	0.70	0.69	0.70	0.70	+1.89%	5,825	0.51
Oct 22, 2026	0.69	0.69	0.69	0.69	0.69	-0.87%	2,100	0.17
Oct 21, 2026	0.69	0.70	0.69	0.69	0.69	-8.21%	2,423	0.20
Oct 20, 2026	0.73	0.76	0.72	0.76	0.76	+5.45%	6,110	0.50
Oct 19, 2026	0.72	0.75	0.69	0.72	0.72	-4.53%	0	0.00
Oct 16, 2026	0.71	0.75	0.67	0.75	0.75	+1.35%	92,869	8.19
Oct 15, 2026	0.74	0.75	0.74	0.74	0.74	0.00%	36,011	3.30
Oct 14, 2026	0.70	0.76	0.67	0.74	0.74	+1.37%	32,403	3.03
Oct 13, 2026	0.69	0.74	0.63	0.73	0.73	+6.10%	33,895	3.33
Oct 12, 2026	0.70	0.70	0.65	0.69	0.69	-9.23%	17,789	1.79
Oct 09, 2026	0.72	0.76	0.69	0.76	0.76	-2.70%	6,599	0.66
Oct 08, 2026	0.73	0.78	0.73	0.78	0.78	-4.65%	6,215	0.62
Oct 07, 2026	0.82	0.84	0.74	0.82	0.82	-0.97%	61,442	6.69
Oct 06, 2026	0.79	0.83	0.74	0.83	0.83	+10.59%	1,342	0.15
Oct 05, 2026	0.69	0.79	0.69	0.75	0.75	-0.53%	11,577	1.29
Oct 02, 2026	0.72	0.75	0.72	0.75	0.75	-6.25%	7,000	0.78
Oct 01, 2026	0.77	0.80	0.77	0.80	0.80	0.00%	1,200	0.13
Sep 30, 2026	0.75	0.80	0.72	0.80	0.80	+0.38%	6,606	0.74
Sep 29, 2026	0.72	0.80	0.72	0.80	0.80	-0.87%	9,277	1.06
Sep 28, 2026	0.81	0.83	0.74	0.80	0.80	-4.17%	11,802	1.37
Sep 25, 2026	0.84	0.84	0.81	0.84	0.84	-0.12%	8,258	0.93
Sep 24, 2026	0.81	0.84	0.81	0.84	0.84	0.00%	6,265	0.69
Sep 23, 2026	0.81	0.84	0.80	0.84	0.84	0.00%	4,224	0.43
Sep 22, 2026	0.84	0.84	0.84	0.84	0.84	0.00%	2,070	0.21
Sep 21, 2026	0.80	0.84	0.79	0.84	0.84	+12.00%	4,238	0.43
Sep 18, 2026	0.73	0.79	0.72	0.75	0.75	+7.14%	5,347	0.54
Sep 17, 2026	0.65	0.70	0.65	0.70	0.70	0.00%	9,544	0.96
Sep 16, 2026	0.70	0.70	0.70	0.70	0.70	0.00%	215	0.02
Sep 15, 2026	0.68	0.70	0.68	0.70	0.70	+1.60%	30,200	3.08
Sep 14, 2026	0.68	0.70	0.64	0.69	0.69	+5.19%	39,585	4.11
Sep 11, 2026	0.66	0.68	0.63	0.66	0.66	-3.68%	0	0.00
Sep 10, 2026	0.63	0.68	0.62	0.68	0.68	0.00%	21,600	2.26
Sep 09, 2026	0.65	0.68	0.63	0.68	0.68	+3.03%	32,019	3.42
Sep 08, 2026	0.68	0.68	0.61	0.66	0.66	-2.94%	8,838	0.96
Sep 07, 2026	0.60	0.68	0.60	0.68	0.68	0.00%	0	0.00

PetVivo Holdings historical prices

PetVivo Holdings (PETV) Historical Prices

Become an Expert with TipRanks Premium