5 DAY PERFORMANCE
+40.60%
1 MONTH PERFORMANCE
+11.89%
3 MONTH PERFORMANCE
+81.82%
6 MONTH PERFORMANCE
+45.45%
YEAR-TO-DATE PERFORMANCE
+29.03%
1 YEAR PERFORMANCE
-22.33%
PetVivo Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.48 | $0.52 (7.8%) | $0.52 | $0.46 | 7,835 | $9.78 M |
| 03/11/2025 | $0.51 | $0.53 (3.73%) | $0.55 | $0.48 | 8,700 | $10.91 M |
| 03/10/2025 | $0.57 | $0.55 (-3.34%) | $0.57 | $0.51 | 8,100 | $11.35 M |
| 03/07/2025 | $0.55 | $0.57 (3.45%) | $0.57 | $0.52 | 10,000 | $11.74 M |
| 03/06/2025 | $0.50 | $0.52 (4.6%) | $0.57 | $0.48 | 15,800 | $10.79 M |
| 03/05/2025 | $0.51 | $0.56 (10.39%) | $0.56 | $0.50 | 19,500 | $11.62 M |
| 03/04/2025 | $0.55 | $0.60 (8.91%) | $0.60 | $0.52 | 18,500 | $12.36 M |
| 03/03/2025 | $0.56 | $0.55 (-1.43%) | $0.58 | $0.52 | 4,900 | $11.35 M |
| 02/28/2025 | $0.51 | $0.54 (5.88%) | $0.54 | $0.51 | 12,800 | $11.14 M |
| 02/27/2025 | $0.56 | $0.53 (-5.71%) | $0.57 | $0.49 | 37,000 | $10.89 M |
| 02/26/2025 | $0.57 | $0.58 (1.75%) | $0.60 | $0.52 | 26,600 | $11.97 M |
| 02/25/2025 | $0.52 | $0.56 (7.69%) | $0.57 | $0.50 | 46,900 | $11.55 M |
| 02/24/2025 | $0.60 | $0.55 (-8.33%) | $0.60 | $0.51 | 20,400 | $11.35 M |
| 02/21/2025 | $0.55 | $0.59 (7.08%) | $0.59 | $0.55 | 19,400 | $12.17 M |
| 02/20/2025 | $0.58 | $0.57 (-1.72%) | $0.58 | $0.55 | 18,200 | $11.76 M |
| 02/19/2025 | $0.61 | $0.58 (-4.92%) | $0.61 | $0.53 | 16,100 | $11.97 M |
| 02/18/2025 | $0.58 | $0.60 (3.45%) | $0.68 | $0.58 | 41,600 | $12.38 M |
| 02/14/2025 | $0.72 | $0.74 (2.78%) | $0.74 | $0.68 | 7,745 | $15.27 M |
| 02/13/2025 | $0.68 | $0.68 (0%) | $0.68 | $0.68 | 833 | $14.03 M |
| 02/12/2025 | $0.70 | $0.72 (2.14%) | $0.72 | $0.65 | 33,900 | $14.75 M |
| 02/11/2025 | $0.74 | $0.70 (-4.86%) | $0.74 | $0.70 | 4,500 | $14.53 M |
| 02/10/2025 | $0.75 | $0.74 (-1.33%) | $0.75 | $0.74 | 7,701 | $14.87 M |
| 02/07/2025 | $0.76 | $0.75 (-0.95%) | $0.76 | $0.75 | 1,533 | $15.12 M |
| 02/06/2025 | $0.75 | $0.75 (0%) | $0.76 | $0.75 | 40,349 | $15.12 M |
| 02/05/2025 | $0.76 | $0.76 (0%) | $0.77 | $0.76 | 4,842 | $15.28 M |
| 02/04/2025 | $0.79 | $0.76 (-4.38%) | $0.80 | $0.76 | 18,537 | $15.28 M |
| 02/03/2025 | $0.80 | $0.80 (0.04%) | $0.80 | $0.76 | 34,452 | $16.08 M |
| 01/31/2025 | $0.73 | $0.80 (9.17%) | $0.82 | $0.73 | 4,220 | $16.07 M |
| 01/30/2025 | $0.70 | $0.77 (9.79%) | $0.77 | $0.70 | 34,500 | $15.45 M |
| 01/29/2025 | $0.72 | $0.72 (0.65%) | $0.72 | $0.70 | 38,251 | $14.57 M |
| 01/28/2025 | $0.74 | $0.72 (-1.4%) | $0.74 | $0.70 | 27,559 | $14.57 M |
| 01/27/2025 | $0.73 | $0.77 (5.91%) | $0.77 | $0.71 | 29,106 | $15.48 M |
| 01/24/2025 | $0.75 | $0.71 (-4.86%) | $0.82 | $0.70 | 64,190 | $14.34 M |
| 01/23/2025 | $0.83 | $0.75 (-9.64%) | $0.83 | $0.75 | 8,401 | $15.07 M |
| 01/22/2025 | $0.83 | $0.83 (0.61%) | $0.84 | $0.80 | 6,840 | $16.68 M |
| 01/21/2025 | $0.86 | $0.90 (4.35%) | $0.90 | $0.80 | 2,562 | $18.09 M |
| 01/17/2025 | $0.85 | $0.84 (-1.47%) | $0.85 | $0.84 | 10,609 | $16.83 M |
| 01/16/2025 | $0.85 | $0.90 (5.88%) | $0.90 | $0.85 | 11,915 | $18.09 M |
| 01/15/2025 | $0.84 | $0.80 (-5%) | $0.89 | $0.80 | 28,662 | $16.08 M |
| 01/14/2025 | $0.93 | $0.94 (0.65%) | $0.98 | $0.85 | 19,738 | $18.81 M |
| 01/13/2025 | $0.94 | $0.95 (1.6%) | $0.95 | $0.94 | 1,240 | $19.09 M |
| 01/10/2025 | $0.92 | $0.93 (1.83%) | $0.98 | $0.88 | 73,995 | $18.74 M |
| 01/08/2025 | $0.91 | $0.92 (0.1%) | $0.92 | $0.85 | 1,022 | $18.40 M |
| 01/07/2025 | $0.76 | $0.91 (20.21%) | $0.92 | $0.76 | 114,190 | $18.39 M |
| 01/06/2025 | $0.77 | $0.80 (3.94%) | $0.81 | $0.76 | 63,773 | $16.08 M |
| 01/03/2025 | $0.75 | $0.74 (-1.47%) | $0.77 | $0.73 | 62,066 | $14.85 M |
| 01/02/2025 | $0.63 | $0.75 (18.86%) | $0.75 | $0.63 | 67,086 | $15.07 M |
| 12/31/2024 | $0.52 | $0.62 (20.39%) | $0.63 | $0.46 | 143,097 | $12.46 M |
| 12/30/2024 | $0.53 | $0.50 (-5.64%) | $0.62 | $0.50 | 51,053 | $10.05 M |
| 12/27/2024 | $0.55 | $0.55 (0.57%) | $0.59 | $0.52 | 53,260 | $11.05 M |
| 12/26/2024 | $0.56 | $0.58 (3.55%) | $0.58 | $0.54 | 33,622 | $11.66 M |
| 12/24/2024 | $0.48 | $0.57 (18.75%) | $0.58 | $0.48 | 82,789 | $11.46 M |
| 12/23/2024 | $0.45 | $0.50 (12.28%) | $0.51 | $0.45 | 74,204 | $10.15 M |
| 12/20/2024 | $0.45 | $0.45 (0.45%) | $0.47 | $0.45 | 77,246 | $9.04 M |
| 12/19/2024 | $0.40 | $0.45 (11.58%) | $0.47 | $0.40 | 49,650 | $9.00 M |
| 12/18/2024 | $0.40 | $0.40 (0%) | $0.43 | $0.40 | 5,707 | $8.07 M |
| 12/17/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 776 | $8.07 M |
| 12/16/2024 | $0.43 | $0.41 (-4.62%) | $0.43 | $0.40 | 10,164 | $8.17 M |
| 12/13/2024 | $0.42 | $0.41 (-2.55%) | $0.45 | $0.41 | 27,047 | $8.24 M |
| 12/12/2024 | $0.42 | $0.44 (4.76%) | $0.44 | $0.42 | 2,111 | $8.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
